YHD - Delayed Quote USD
Oswal Agro Mills Limited (500317.BO)
At close: June 28 at 6:07 PM EDT
Currency in Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 4, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | 6,353 |
Oct 3, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 1,164 |
Oct 1, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 6,704 |
Sep 30, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 69,571 |
Sep 27, 2024 | 90.27 | 93.95 | 90.27 | 92.00 | 92.00 | 299,862 |
Sep 26, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | 26,695 |
Sep 25, 2024 | 90.31 | 90.31 | 90.30 | 90.31 | 90.31 | 17,667 |
Sep 24, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 12,373 |
Sep 23, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 27,097 |
Sep 20, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 94,321 |
Sep 19, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 27,500 |
Sep 18, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 36,245 |
Sep 17, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 27,035 |
Sep 16, 2024 | 70.90 | 72.43 | 69.93 | 72.10 | 72.10 | 49,030 |
Sep 13, 2024 | 66.85 | 69.94 | 65.10 | 68.99 | 68.99 | 16,757 |
Sep 12, 2024 | 67.01 | 68.00 | 66.40 | 66.90 | 66.90 | 15,616 |
Sep 11, 2024 | 72.50 | 72.50 | 67.69 | 68.12 | 68.12 | 20,288 |
Sep 10, 2024 | 70.50 | 72.66 | 69.50 | 71.25 | 71.25 | 1,207,533 |
Sep 9, 2024 | 68.68 | 69.44 | 66.70 | 69.44 | 69.44 | 66,359 |
Sep 6, 2024 | 63.00 | 66.33 | 62.00 | 66.14 | 66.14 | 35,116 |
Sep 5, 2024 | 63.96 | 63.96 | 62.37 | 63.18 | 63.18 | 1,262,365 |
Sep 4, 2024 | 65.68 | 65.68 | 62.37 | 62.83 | 62.83 | 12,399 |
Sep 3, 2024 | 64.31 | 66.39 | 63.01 | 65.39 | 65.39 | 36,432 |
Aug 30, 2024 | 62.00 | 67.50 | 59.39 | 66.35 | 66.35 | 211,994 |
Aug 29, 2024 | 61.30 | 61.99 | 58.20 | 58.64 | 58.64 | 51,600 |
Aug 28, 2024 | 64.00 | 64.38 | 60.14 | 61.11 | 61.11 | 37,389 |
Aug 27, 2024 | 63.75 | 65.85 | 63.11 | 63.42 | 63.42 | 162,459 |
Aug 26, 2024 | 65.72 | 67.30 | 62.26 | 62.75 | 62.75 | 56,600 |
Aug 23, 2024 | 68.70 | 68.70 | 63.89 | 64.91 | 64.91 | 32,427 |
Aug 22, 2024 | 68.19 | 69.22 | 65.06 | 65.66 | 65.66 | 58,287 |
Aug 21, 2024 | 62.00 | 67.54 | 61.20 | 66.52 | 66.52 | 49,398 |
Aug 20, 2024 | 60.20 | 63.00 | 60.20 | 62.29 | 62.29 | 18,689 |
Aug 19, 2024 | 60.00 | 62.78 | 59.52 | 61.80 | 61.80 | 29,138 |
Aug 16, 2024 | 59.94 | 61.00 | 58.39 | 60.30 | 60.30 | 67,351 |
Aug 14, 2024 | 62.89 | 62.89 | 58.00 | 58.54 | 58.54 | 34,081 |
Aug 13, 2024 | 66.69 | 69.00 | 60.59 | 61.22 | 61.22 | 143,497 |
Aug 12, 2024 | 61.94 | 66.85 | 58.80 | 65.23 | 65.23 | 219,285 |
Aug 9, 2024 | 62.98 | 63.89 | 58.61 | 60.84 | 60.84 | 383,019 |
Aug 8, 2024 | 51.49 | 62.54 | 51.23 | 62.46 | 62.46 | 892,235 |
Aug 7, 2024 | 48.00 | 52.68 | 48.00 | 52.12 | 52.12 | 168,630 |
Aug 6, 2024 | 48.80 | 49.90 | 46.50 | 47.02 | 47.02 | 49,653 |
Aug 5, 2024 | 46.71 | 49.70 | 46.00 | 46.51 | 46.51 | 36,285 |
Aug 2, 2024 | 47.00 | 47.99 | 45.21 | 47.66 | 47.66 | 36,104 |
Aug 1, 2024 | 46.34 | 47.84 | 45.71 | 46.28 | 46.28 | 34,491 |
Jul 31, 2024 | 45.20 | 47.84 | 44.92 | 45.82 | 45.82 | 49,809 |
Jul 30, 2024 | 45.71 | 45.75 | 44.72 | 44.92 | 44.92 | 14,032 |
Jul 29, 2024 | 46.22 | 46.57 | 45.46 | 45.84 | 45.84 | 7,870 |
Jul 26, 2024 | 48.70 | 48.70 | 45.63 | 45.83 | 45.83 | 5,870 |
Jul 25, 2024 | 44.22 | 48.84 | 43.95 | 47.89 | 47.89 | 286,709 |
Jul 24, 2024 | 42.66 | 45.45 | 42.66 | 44.40 | 44.40 | 15,790 |
Jul 23, 2024 | 42.80 | 43.84 | 42.02 | 42.66 | 42.66 | 11,329 |
Jul 22, 2024 | 41.82 | 43.70 | 41.69 | 42.80 | 42.80 | 6,199 |
Jul 19, 2024 | 43.18 | 43.70 | 42.50 | 42.53 | 42.53 | 8,744 |
Jul 18, 2024 | 46.00 | 46.00 | 43.91 | 44.02 | 44.02 | 5,208 |
Jul 16, 2024 | 46.40 | 46.40 | 44.20 | 44.55 | 44.55 | 7,264 |
Jul 15, 2024 | 43.25 | 44.61 | 43.25 | 44.29 | 44.29 | 4,249 |
Jul 12, 2024 | 43.58 | 45.50 | 43.58 | 44.00 | 44.00 | 2,758 |
Jul 11, 2024 | 44.80 | 45.22 | 44.30 | 44.47 | 44.47 | 7,975 |
Jul 10, 2024 | 44.35 | 45.72 | 44.10 | 44.51 | 44.51 | 9,350 |
Jul 9, 2024 | 47.80 | 47.80 | 44.29 | 44.34 | 44.34 | 6,836 |
Jul 8, 2024 | 45.50 | 45.52 | 44.50 | 44.93 | 44.93 | 2,717 |
Jul 5, 2024 | 48.27 | 48.27 | 45.06 | 45.56 | 45.56 | 7,197 |
Jul 3, 2024 | 44.80 | 45.25 | 44.27 | 44.72 | 44.72 | 18,676 |
Jul 2, 2024 | 45.49 | 45.50 | 44.00 | 44.46 | 44.46 | 8,432 |
Jul 1, 2024 | 43.52 | 45.80 | 43.52 | 45.34 | 45.34 | 15,336 |
Jun 28, 2024 | 44.52 | 44.60 | 43.56 | 43.69 | 43.69 | 8,985 |
Jun 27, 2024 | 45.79 | 46.18 | 43.59 | 44.51 | 44.51 | 22,687 |
Jun 26, 2024 | 47.01 | 47.50 | 45.49 | 45.80 | 45.80 | 10,691 |
Jun 25, 2024 | 47.95 | 47.95 | 46.30 | 46.60 | 46.60 | 13,038 |
Jun 24, 2024 | 46.17 | 47.85 | 45.40 | 46.74 | 46.74 | 33,525 |
Jun 21, 2024 | 47.00 | 47.69 | 46.34 | 46.52 | 46.52 | 21,752 |
Jun 20, 2024 | 47.92 | 50.00 | 47.10 | 48.00 | 48.00 | 26,262 |
Jun 18, 2024 | 42.70 | 45.50 | 42.70 | 44.34 | 44.34 | 12,415 |
Jun 14, 2024 | 43.22 | 45.29 | 43.22 | 44.74 | 44.74 | 8,528 |
Jun 13, 2024 | 46.40 | 46.40 | 43.60 | 44.87 | 44.87 | 15,912 |
Jun 12, 2024 | 47.40 | 47.54 | 45.65 | 46.14 | 46.14 | 13,755 |
Jun 11, 2024 | 49.75 | 49.75 | 45.17 | 46.16 | 46.16 | 16,164 |
Jun 10, 2024 | 43.87 | 45.91 | 43.87 | 45.55 | 45.55 | 9,898 |
Jun 7, 2024 | 43.50 | 45.63 | 43.50 | 44.76 | 44.76 | 1,414 |
Jun 6, 2024 | 45.47 | 46.24 | 45.26 | 45.27 | 45.27 | 2,790 |
Jun 5, 2024 | 41.50 | 45.09 | 41.50 | 44.70 | 44.70 | 22,168 |
Jun 4, 2024 | 44.00 | 44.01 | 42.20 | 42.96 | 42.96 | 9,163 |
Jun 3, 2024 | 42.60 | 44.49 | 42.11 | 44.42 | 44.42 | 11,968 |
May 31, 2024 | 43.31 | 43.60 | 42.01 | 42.52 | 42.52 | 9,792 |
May 30, 2024 | 42.85 | 43.25 | 42.50 | 42.64 | 42.64 | 1,712 |
May 29, 2024 | 43.75 | 43.99 | 42.85 | 42.85 | 42.85 | 9,595 |
May 28, 2024 | 44.38 | 44.38 | 43.95 | 44.08 | 44.08 | 592 |
May 24, 2024 | 44.76 | 45.34 | 44.01 | 44.50 | 44.50 | 10,155 |
May 23, 2024 | 45.54 | 46.74 | 44.51 | 44.57 | 44.57 | 7,353 |
May 22, 2024 | 45.70 | 45.97 | 45.10 | 45.49 | 45.49 | 7,573 |
May 21, 2024 | 45.21 | 45.70 | 44.56 | 45.37 | 45.37 | 7,386 |
May 17, 2024 | 44.50 | 44.65 | 44.11 | 44.40 | 44.40 | 2,648 |
May 16, 2024 | 44.52 | 44.66 | 44.20 | 44.22 | 44.22 | 987 |
May 15, 2024 | 45.41 | 45.41 | 44.54 | 44.94 | 44.94 | 7,211 |
May 14, 2024 | 43.70 | 45.15 | 43.70 | 45.10 | 45.10 | 3,079 |
May 13, 2024 | 45.40 | 45.40 | 43.00 | 44.25 | 44.25 | 6,814 |
May 10, 2024 | 45.06 | 45.06 | 44.01 | 44.53 | 44.53 | 597 |
May 9, 2024 | 44.36 | 45.53 | 44.00 | 44.18 | 44.18 | 6,260 |
May 8, 2024 | 44.79 | 46.00 | 44.79 | 45.94 | 45.94 | 4,648 |
May 7, 2024 | 46.70 | 46.70 | 44.02 | 45.60 | 45.60 | 32,471 |
May 6, 2024 | 45.75 | 46.82 | 45.50 | 46.12 | 46.12 | 8,323 |
May 3, 2024 | 46.67 | 47.05 | 45.17 | 46.99 | 46.99 | 31,021 |
May 2, 2024 | 46.42 | 46.65 | 45.61 | 46.37 | 46.37 | 3,797 |
Apr 30, 2024 | 46.00 | 47.31 | 45.83 | 46.42 | 46.42 | 12,320 |
Apr 29, 2024 | 46.00 | 46.74 | 45.21 | 46.33 | 46.33 | 7,382 |
Apr 26, 2024 | 46.65 | 47.03 | 45.90 | 46.04 | 46.04 | 22,879 |
Apr 25, 2024 | 45.99 | 46.05 | 44.91 | 45.74 | 45.74 | 14,984 |
Apr 24, 2024 | 44.76 | 45.70 | 44.26 | 45.21 | 45.21 | 3,885 |
Apr 23, 2024 | 42.90 | 45.19 | 42.90 | 44.60 | 44.60 | 7,067 |
Apr 22, 2024 | 43.67 | 44.59 | 43.15 | 43.78 | 43.78 | 14,059 |
Apr 19, 2024 | 46.04 | 46.04 | 42.75 | 42.76 | 42.76 | 27,063 |
Apr 18, 2024 | 46.13 | 46.86 | 44.05 | 45.00 | 45.00 | 21,602 |
Apr 16, 2024 | 43.05 | 46.12 | 43.05 | 46.08 | 46.08 | 12,130 |
Apr 15, 2024 | 45.60 | 45.60 | 42.80 | 43.93 | 43.93 | 16,865 |
Apr 12, 2024 | 43.49 | 45.00 | 41.80 | 44.56 | 44.56 | 31,689 |
Apr 10, 2024 | 43.68 | 44.19 | 42.40 | 43.18 | 43.18 | 35,962 |
Apr 9, 2024 | 45.65 | 45.65 | 42.65 | 43.23 | 43.23 | 34,777 |
Apr 8, 2024 | 47.85 | 47.85 | 44.60 | 44.75 | 44.75 | 27,484 |
Apr 5, 2024 | 43.71 | 46.80 | 43.71 | 46.80 | 46.80 | 23,631 |
Apr 4, 2024 | 46.00 | 46.00 | 44.00 | 44.58 | 44.58 | 7,401 |
Apr 3, 2024 | 45.00 | 45.00 | 43.80 | 44.15 | 44.15 | 31,569 |
Apr 2, 2024 | 43.94 | 44.82 | 43.09 | 44.15 | 44.15 | 43,549 |
Apr 1, 2024 | 42.90 | 43.97 | 42.39 | 43.94 | 43.94 | 11,707 |
Mar 28, 2024 | 42.95 | 43.01 | 41.72 | 41.88 | 41.88 | 33,645 |
Mar 27, 2024 | 40.50 | 41.01 | 39.98 | 40.97 | 40.97 | 78,442 |
Mar 26, 2024 | 40.98 | 41.75 | 38.97 | 39.06 | 39.06 | 22,507 |
Mar 22, 2024 | 40.46 | 40.77 | 39.30 | 39.86 | 39.86 | 81,720 |
Mar 21, 2024 | 39.26 | 41.00 | 39.26 | 40.77 | 40.77 | 23,127 |
Mar 20, 2024 | 37.61 | 39.95 | 37.61 | 39.10 | 39.10 | 30,791 |
Mar 19, 2024 | 39.74 | 39.74 | 36.06 | 38.05 | 38.05 | 17,186 |
Mar 18, 2024 | 40.06 | 41.00 | 37.70 | 37.95 | 37.95 | 20,849 |
Mar 14, 2024 | 34.01 | 37.23 | 34.01 | 37.23 | 37.23 | 555,969 |
Mar 13, 2024 | 39.12 | 39.91 | 35.21 | 35.46 | 35.46 | 407,535 |
Mar 12, 2024 | 42.52 | 42.79 | 37.75 | 39.12 | 39.12 | 19,204 |
Mar 11, 2024 | 44.25 | 44.83 | 41.45 | 41.55 | 41.55 | 18,003 |
Mar 7, 2024 | 47.64 | 47.64 | 44.75 | 45.14 | 45.14 | 10,146 |
Mar 6, 2024 | 46.24 | 46.24 | 44.10 | 44.62 | 44.62 | 9,548 |
Mar 5, 2024 | 43.87 | 47.20 | 43.00 | 46.20 | 46.20 | 38,254 |
Mar 4, 2024 | 45.91 | 45.91 | 43.51 | 43.83 | 43.83 | 6,986 |
Mar 1, 2024 | 45.03 | 45.51 | 44.37 | 44.74 | 44.74 | 5,352 |
Feb 29, 2024 | 44.66 | 44.66 | 43.41 | 43.93 | 43.93 | 6,764 |
Feb 28, 2024 | 46.11 | 46.54 | 43.24 | 43.78 | 43.78 | 19,487 |
Feb 27, 2024 | 46.00 | 48.58 | 45.01 | 46.11 | 46.11 | 18,700 |
Feb 26, 2024 | 48.73 | 49.38 | 47.00 | 47.61 | 47.61 | 17,342 |
Feb 23, 2024 | 50.67 | 50.67 | 48.57 | 48.72 | 48.72 | 7,288 |
Feb 22, 2024 | 47.77 | 51.20 | 46.71 | 49.69 | 49.69 | 12,417 |
Feb 21, 2024 | 49.44 | 49.44 | 46.55 | 46.82 | 46.82 | 9,563 |
Feb 20, 2024 | 49.65 | 49.65 | 48.40 | 48.54 | 48.54 | 21,926 |
Feb 16, 2024 | 50.97 | 51.20 | 48.40 | 48.87 | 48.87 | 34,816 |
Feb 15, 2024 | 49.70 | 50.49 | 47.76 | 50.10 | 50.10 | 41,718 |
Feb 14, 2024 | 46.82 | 48.30 | 43.95 | 47.19 | 47.19 | 95,264 |
Feb 13, 2024 | 45.01 | 46.98 | 41.77 | 45.91 | 45.91 | 37,184 |
Feb 12, 2024 | 49.13 | 49.48 | 44.21 | 44.66 | 44.66 | 46,340 |
Feb 9, 2024 | 51.56 | 51.75 | 47.58 | 49.12 | 49.12 | 63,334 |
Feb 8, 2024 | 51.61 | 53.73 | 49.40 | 50.55 | 50.55 | 40,897 |
Feb 7, 2024 | 55.12 | 55.12 | 51.00 | 52.79 | 52.79 | 385,614 |
Feb 6, 2024 | 46.97 | 51.85 | 46.97 | 51.85 | 51.85 | 60,189 |
Feb 5, 2024 | 50.29 | 53.00 | 46.84 | 47.14 | 47.14 | 84,128 |
Feb 2, 2024 | 54.42 | 57.00 | 50.50 | 51.18 | 51.18 | 77,563 |
Feb 1, 2024 | 56.69 | 58.32 | 53.99 | 54.75 | 54.75 | 48,522 |
Jan 31, 2024 | 56.70 | 57.10 | 53.20 | 55.60 | 55.60 | 174,324 |
Jan 30, 2024 | 55.17 | 58.95 | 53.06 | 57.13 | 57.13 | 511,180 |
Jan 29, 2024 | 44.67 | 51.51 | 40.61 | 51.51 | 51.51 | 574,800 |
Jan 26, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
Jan 25, 2024 | 36.50 | 42.93 | 36.11 | 42.93 | 42.93 | 184,447 |
Jan 24, 2024 | 36.62 | 36.75 | 34.85 | 35.78 | 35.78 | 24,611 |
Jan 23, 2024 | 37.71 | 38.40 | 35.66 | 35.90 | 35.90 | 7,040 |
Jan 22, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
Jan 19, 2024 | 36.50 | 38.40 | 35.52 | 37.76 | 37.76 | 59,605 |
Jan 18, 2024 | 37.02 | 37.02 | 31.86 | 35.43 | 35.43 | 43,757 |
Jan 17, 2024 | 36.00 | 36.90 | 35.40 | 36.29 | 36.29 | 19,258 |
Jan 16, 2024 | 37.00 | 37.65 | 36.30 | 36.41 | 36.41 | 38,766 |
Jan 12, 2024 | 38.12 | 38.84 | 37.40 | 37.70 | 37.70 | 40,784 |
Jan 11, 2024 | 37.05 | 38.55 | 37.05 | 38.03 | 38.03 | 33,752 |
Jan 10, 2024 | 38.00 | 38.88 | 37.46 | 37.67 | 37.67 | 8,884 |
Jan 9, 2024 | 37.90 | 40.35 | 37.90 | 38.47 | 38.47 | 49,229 |
Jan 8, 2024 | 38.79 | 39.23 | 37.72 | 37.86 | 37.86 | 11,816 |
Jan 5, 2024 | 39.69 | 40.65 | 38.00 | 38.79 | 38.79 | 93,393 |
Jan 4, 2024 | 36.50 | 39.30 | 36.22 | 38.72 | 38.72 | 65,709 |
Jan 3, 2024 | 37.49 | 37.49 | 35.75 | 35.90 | 35.90 | 18,056 |
Jan 2, 2024 | 34.00 | 36.90 | 33.50 | 36.30 | 36.30 | 53,137 |
Dec 29, 2023 | 32.97 | 34.50 | 32.96 | 34.03 | 34.03 | 36,411 |
Dec 28, 2023 | 33.05 | 33.70 | 32.86 | 33.05 | 33.05 | 26,969 |
Dec 27, 2023 | 33.75 | 34.04 | 33.20 | 33.37 | 33.37 | 2,807 |
Dec 26, 2023 | 32.74 | 33.95 | 32.74 | 33.40 | 33.40 | 3,644 |
Dec 22, 2023 | 33.00 | 34.09 | 33.00 | 33.47 | 33.47 | 3,514 |
Dec 21, 2023 | 33.49 | 33.49 | 32.21 | 33.16 | 33.16 | 3,013 |
Dec 20, 2023 | 34.00 | 35.00 | 32.66 | 32.83 | 32.83 | 52,437 |
Dec 19, 2023 | 34.62 | 35.44 | 34.00 | 34.45 | 34.45 | 24,722 |
Dec 18, 2023 | 35.95 | 35.95 | 34.34 | 34.62 | 34.62 | 15,158 |
Dec 15, 2023 | 34.73 | 37.19 | 34.64 | 35.59 | 35.59 | 88,334 |
Dec 14, 2023 | 34.92 | 35.72 | 34.30 | 34.35 | 34.35 | 13,951 |
Dec 13, 2023 | 33.95 | 35.15 | 33.71 | 34.44 | 34.44 | 31,316 |
Dec 12, 2023 | 33.90 | 35.70 | 33.50 | 33.97 | 33.97 | 63,190 |
Dec 11, 2023 | 33.36 | 34.09 | 30.60 | 33.24 | 33.24 | 67,017 |
Dec 8, 2023 | 33.82 | 34.26 | 33.36 | 33.36 | 33.36 | 2,293 |
Dec 7, 2023 | 34.28 | 34.30 | 33.56 | 33.75 | 33.75 | 13,163 |
Dec 6, 2023 | 33.47 | 34.36 | 33.10 | 33.76 | 33.76 | 23,000 |
Dec 5, 2023 | 34.46 | 34.46 | 33.00 | 33.19 | 33.19 | 15,402 |
Dec 4, 2023 | 38.00 | 38.00 | 33.70 | 33.78 | 33.78 | 6,867 |
Dec 1, 2023 | 33.45 | 34.85 | 33.44 | 33.75 | 33.75 | 7,955 |
Nov 30, 2023 | 33.20 | 33.98 | 33.10 | 33.51 | 33.51 | 3,909 |
Nov 29, 2023 | 34.10 | 34.34 | 33.50 | 33.58 | 33.58 | 14,740 |
Nov 28, 2023 | 34.66 | 34.88 | 33.46 | 33.88 | 33.88 | 21,072 |
Nov 27, 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
Nov 24, 2023 | 34.50 | 36.50 | 34.50 | 34.93 | 34.93 | 17,496 |
Nov 22, 2023 | 33.16 | 33.26 | 32.70 | 32.82 | 32.82 | 2,694 |
Nov 21, 2023 | 34.55 | 34.55 | 32.89 | 32.97 | 32.97 | 9,627 |
Nov 20, 2023 | 33.50 | 33.69 | 32.84 | 33.01 | 33.01 | 17,079 |
Nov 17, 2023 | 33.94 | 34.30 | 33.15 | 33.68 | 33.68 | 21,765 |
Nov 16, 2023 | 34.40 | 34.80 | 34.00 | 34.08 | 34.08 | 14,810 |
Nov 15, 2023 | 34.50 | 38.50 | 33.92 | 34.17 | 34.17 | 120,992 |
Nov 14, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Nov 13, 2023 | 32.14 | 34.04 | 32.14 | 33.60 | 33.60 | 30,560 |
Nov 10, 2023 | 31.75 | 33.19 | 31.75 | 32.47 | 32.47 | 12,456 |
Nov 9, 2023 | 33.44 | 33.70 | 32.60 | 33.05 | 33.05 | 24,572 |
Nov 8, 2023 | 33.84 | 33.84 | 33.20 | 33.40 | 33.40 | 5,326 |
Nov 7, 2023 | 33.52 | 34.09 | 33.40 | 33.50 | 33.50 | 22,331 |
Nov 6, 2023 | 33.79 | 34.49 | 33.45 | 33.53 | 33.53 | 12,164 |
Nov 3, 2023 | 33.90 | 34.22 | 33.70 | 33.79 | 33.79 | 3,425 |
Nov 2, 2023 | 33.59 | 33.86 | 32.81 | 33.22 | 33.22 | 3,699 |
Nov 1, 2023 | 34.70 | 34.70 | 32.85 | 33.04 | 33.04 | 9,050 |
Oct 31, 2023 | 33.65 | 34.79 | 33.10 | 33.50 | 33.50 | 9,340 |
Oct 30, 2023 | 32.75 | 34.24 | 31.50 | 33.26 | 33.26 | 17,898 |
Oct 27, 2023 | 31.31 | 32.49 | 31.31 | 32.01 | 32.01 | 8,037 |
Oct 26, 2023 | 30.21 | 33.79 | 29.30 | 31.89 | 31.89 | 45,101 |
Oct 25, 2023 | 31.91 | 31.91 | 30.82 | 31.06 | 31.06 | 2,291 |
Oct 24, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Oct 23, 2023 | 33.36 | 33.94 | 30.55 | 31.02 | 31.02 | 57,503 |
Oct 20, 2023 | 35.94 | 35.94 | 33.76 | 34.04 | 34.04 | 4,791 |
Oct 19, 2023 | 35.04 | 35.43 | 34.55 | 35.05 | 35.05 | 6,965 |
Oct 18, 2023 | 36.20 | 36.20 | 34.59 | 34.81 | 34.81 | 8,545 |
Oct 17, 2023 | 35.70 | 36.77 | 35.35 | 35.50 | 35.50 | 27,070 |
Oct 16, 2023 | 35.05 | 36.30 | 35.05 | 35.60 | 35.60 | 4,623 |
Oct 13, 2023 | 36.20 | 36.20 | 35.05 | 35.26 | 35.26 | 12,608 |
Oct 12, 2023 | 37.00 | 37.00 | 35.47 | 35.62 | 35.62 | 16,669 |
Oct 11, 2023 | 34.69 | 36.59 | 34.46 | 35.81 | 35.81 | 54,856 |
Oct 10, 2023 | 34.39 | 34.45 | 33.89 | 34.01 | 34.01 | 10,616 |
Oct 9, 2023 | 32.30 | 34.71 | 32.30 | 33.79 | 33.79 | 26,587 |
Oct 6, 2023 | 34.93 | 35.31 | 34.79 | 35.10 | 35.10 | 9,918 |
Oct 5, 2023 | 35.74 | 35.74 | 33.85 | 34.93 | 34.93 | 71,052 |
Related Tickers
INPIX ProFunds Internet UltraSector Inv
46.85
+2.99%
INPSX ProFunds Internet UltraSector Svc
29.89
+2.96%
MICFX Matthews China Instl
16.73
+2.76%
MCHFX Matthews China Fund
16.75
+2.76%
UOPSX ProFunds UltraNASDAQ-100 Fund
73.38
+2.41%
RYVLX Rydex NASDAQ-100 2x Strategy A
538.99
+2.41%
RYVYX Rydex NASDAQ-100 2x Strategy H
538.82
+2.41%
UOPIX ProFunds UltraNASDAQ-100 Fund
106.40
+2.41%
RYCCX Rydex NASDAQ-100 2x Strategy C
387.88
+2.41%
FCHKX Fidelity Advisor China Region C
41.42
+2.12%
QSTAX Quantified STF Advisor
16.88
+2.12%
FHKIX Fidelity Advisor China Region I
43.90
+2.12%
FIQFX Fidelity Advisor China Region Z
43.90
+2.12%
QSTFX Quantified STF Investor
17.85
+2.12%
FHKAX Fidelity Advisor China Region A
43.58
+2.11%
FHKTX Fidelity Advisor China Region M
43.21
+2.10%
FHKCX Fidelity China Region
44.23
+2.10%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
85.64
+2.09%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
62.66
+2.04%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
49.91
+2.02%
BPTUX Baron Partners R6
171.07
+1.99%
BPTIX Baron Partners Institutional
171.11
+1.99%
BPTRX Baron Partners Retail
164.01
+1.99%
TFIFX T. Rowe Price Financial Services I
43.28
+1.98%
PRISX T. Rowe Price Financial Services
43.36
+1.95%
UPDDX Upright Growth & Income
17.89
+1.94%
BGLKX Baillie Gifford Long Term Global Growth Fund
32.28
+1.93%
BGLTX Baillie Gifford Long Term Global Growth Fund
32.26
+1.92%
UMPIX ProFunds UltraMid Cap Fund
68.57
+1.92%
BSGLX Baillie Gifford Long Term Global Gr I
32.08
+1.91%
UMPSX ProFunds UltraMid Cap Fund
52.68
+1.90%
FAFSX Fidelity Advisor Financials M
33.41
+1.89%
FIKBX Fidelity Advisor Financials Z
35.14
+1.88%
FAFDX Fidelity Advisor Financials A
33.89
+1.86%
FFSIX Fidelity Advisor Financials I
35.16
+1.85%
FAFCX Fidelity Advisor Financials C
31.32
+1.85%
POAGX PRIMECAP Odyssey Aggressive Growth
47.19
+1.79%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
27.86
+1.79%
MSMLX Matthews EM Sm Coms Inv
27.39
+1.78%
MISMX Matthews EM Sm Coms Instl
27.40
+1.78%
FPBFX Fidelity Pacific Basin
36.11
+1.78%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
26.38
+1.77%
QSERX AQR Small Cap Multi-Style R6
19.13
+1.76%
QSMNX AQR Small Cap Multi-Style N
19.04
+1.71%
QSMLX AQR Small Cap Multi-Style I
19.08
+1.71%
VSTCX Vanguard Strategic Small-Cap Equity Inv
42.53
+1.70%
FMPFX Nuveen Small Cap Growth Opp R6
34.60
+1.67%
DNSMX Driehaus Small Cap Growth Institutional
23.68
+1.67%
FIMPX Nuveen Small Cap Growth Opp I
34.03
+1.67%
LKSCX LKCM Small Cap Equity Instl
21.33
+1.67%
FSEAX Fidelity Emerging Asia
53.05
+1.67%
DVSMX Driehaus Small Cap Growth Investor
23.18
+1.67%
FRMPX Nuveen Small Cap Growth Opp A
25.77
+1.66%
RYCVX Rydex Dow 2x Strategy H
173.88
+1.61%
FEAAX Fidelity Advisor Emerging Asia A
51.04
+1.61%
RYLDX Rydex Dow 2x Strategy A
174.60
+1.61%
FERIX Fidelity Advisor Emerging Asia I
53.59
+1.61%
FIQPX Fidelity Advisor Emerging Asia Z
53.62
+1.61%
FEATX Fidelity Advisor Emerging Asia M
48.62
+1.61%
RYCYX Rydex Dow 2x Strategy C
145.34
+1.61%
QSMRX AQR Small Cap Momentum Style R6
22.79
+1.60%
COAGX Gator Capital L/S Fd
46.22
+1.60%
TEGIX Touchstone Mid Cap Growth Inst
39.89
+1.60%
TFGRX Touchstone Mid Cap Growth R6
40.05
+1.60%
ASMOX AQR Small Cap Momentum Style I
22.89
+1.60%
FERCX Fidelity Advisor Emerging Asia C
43.26
+1.60%
ASMNX AQR Small Cap Momentum Style N
22.91
+1.60%
OSTGX Osterweis Opportunity Fund
17.87
+1.59%
FSELX Fidelity Select Semiconductors
33.84
+1.59%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
44.10
+1.59%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
45.42
+1.59%
TEGAX Touchstone Mid Cap Growth A
36.51
+1.59%
TOECX Touchstone Mid Cap Growth C
35.87
+1.59%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
44.24
+1.58%
TEGYX Touchstone Mid Cap Growth Y
39.13
+1.58%
MMECX Victory Integrity Discovery C
25.70
+1.58%
FSPCX Fidelity Select Insurance Port
97.03
+1.58%
MMEAX Victory Integrity Discovery A
42.52
+1.58%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
45.12
+1.58%
MMMMX Victory Integrity Discovery Member
42.65
+1.57%
DSCPX Davenport Small Cap Focus Fund
17.46
+1.57%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
42.75
+1.57%
HFCGX Hennessy Cornerstone Growth Investor
35.68
+1.57%
QLSCX Federated Hermes MDT Small Cap Core R6
26.60
+1.57%
LCMGX Lord Abbett Micro Cap Growth Fund
18.82
+1.57%
VTSIX Vanguard Tax-Managed Small Cap I
94.20
+1.56%
QCSCX Federated Hermes MDT Small Cap Core C
20.81
+1.56%
BIOPX Baron Opportunity Fund
44.25
+1.56%
LGRNX Loomis Sayles Growth Fund
28.65
+1.56%
VTMSX Vanguard Tax-Managed Small Cap Adm
93.98
+1.56%
MMEYX Victory Integrity Discovery Y
48.32
+1.56%
LMIYX Lord Abbett Micro Cap Growth I
19.61
+1.55%
LFMGX Lord Abbett Micro Cap Growth F
19.61
+1.55%
FELIX Fidelity Advisor Semiconductors I
91.58
+1.55%
FELCX Fidelity Advisor Semiconductors C
67.42
+1.55%
HICGX Hennessy Cornerstone Growth Inst
37.32
+1.55%
BIOIX Baron Opportunity Fund
47.21
+1.55%
BIOUX Baron Opportunity Fund
47.26
+1.55%
NPSGX Nicholas Partners Small Cap Gr Instl
16.42
+1.55%
LAMGX Lord Abbett Micro Cap Growth A
15.85
+1.54%