YHD - Delayed Quote • USD
Sequent Scientific Limited (512529.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 |
---|---|---|---|---|---|---|
Sep 12, 2024 | 175.65 | 178.00 | 170.50 | 175.10 | 175.10 | 152,226 |
Sep 11, 2024 | 179.95 | 182.00 | 172.00 | 172.70 | 172.70 | 331,421 |
Sep 10, 2024 | 176.00 | 184.65 | 176.00 | 179.85 | 179.85 | 222,138 |
Sep 9, 2024 | 173.60 | 177.95 | 169.75 | 176.00 | 176.00 | 191,524 |
Sep 6, 2024 | 176.15 | 182.10 | 171.95 | 173.65 | 173.65 | 242,240 |
Sep 5, 2024 | 179.15 | 184.10 | 175.00 | 176.15 | 176.15 | 369,657 |
Sep 4, 2024 | 160.50 | 179.80 | 160.50 | 177.00 | 177.00 | 676,925 |
Sep 3, 2024 | 162.00 | 169.50 | 161.55 | 168.40 | 168.40 | 133,202 |
Aug 30, 2024 | 159.70 | 165.80 | 159.70 | 163.90 | 163.90 | 112,742 |
Aug 29, 2024 | 163.10 | 167.10 | 157.60 | 159.70 | 159.70 | 185,758 |
Aug 28, 2024 | 166.80 | 171.45 | 164.15 | 164.90 | 164.90 | 128,251 |
Aug 27, 2024 | 166.95 | 169.00 | 163.45 | 167.85 | 167.85 | 251,824 |
Aug 26, 2024 | 168.30 | 173.85 | 164.00 | 165.50 | 165.50 | 174,875 |
Aug 23, 2024 | 167.05 | 173.50 | 165.35 | 166.70 | 166.70 | 377,484 |
Aug 22, 2024 | 167.75 | 167.80 | 161.90 | 166.15 | 166.15 | 127,977 |
Aug 21, 2024 | 163.45 | 169.50 | 160.90 | 165.85 | 165.85 | 250,622 |
Aug 20, 2024 | 166.55 | 175.00 | 161.55 | 163.50 | 163.50 | 753,446 |
Aug 19, 2024 | 145.00 | 159.30 | 142.55 | 157.35 | 157.35 | 399,789 |
Aug 16, 2024 | 145.55 | 152.20 | 141.55 | 143.15 | 143.15 | 211,579 |
Aug 14, 2024 | 135.65 | 139.80 | 133.00 | 138.35 | 138.35 | 103,531 |
Aug 13, 2024 | 143.90 | 144.50 | 136.20 | 137.40 | 137.40 | 67,762 |
Aug 12, 2024 | 135.45 | 145.95 | 135.45 | 143.55 | 143.55 | 235,414 |
Aug 9, 2024 | 137.40 | 138.75 | 136.80 | 137.45 | 137.45 | 36,595 |
Aug 8, 2024 | 140.75 | 140.75 | 134.50 | 135.50 | 135.50 | 136,632 |
Aug 7, 2024 | 133.95 | 140.25 | 131.55 | 139.00 | 139.00 | 166,872 |
Aug 6, 2024 | 135.85 | 138.55 | 130.10 | 131.20 | 131.20 | 142,038 |
Aug 5, 2024 | 132.55 | 138.50 | 131.30 | 134.00 | 134.00 | 72,409 |
Aug 2, 2024 | 138.20 | 142.65 | 136.90 | 139.30 | 139.30 | 60,066 |
Aug 1, 2024 | 145.00 | 145.00 | 140.40 | 141.50 | 141.50 | 76,447 |
Jul 31, 2024 | 144.10 | 146.00 | 142.25 | 142.75 | 142.75 | 112,001 |
Jul 30, 2024 | 143.75 | 146.00 | 142.20 | 144.55 | 144.55 | 133,202 |
Jul 29, 2024 | 147.00 | 149.00 | 141.40 | 142.20 | 142.20 | 92,493 |
Jul 26, 2024 | 145.60 | 145.75 | 143.50 | 144.65 | 144.65 | 70,721 |
Jul 25, 2024 | 140.05 | 146.35 | 139.95 | 142.75 | 142.75 | 176,781 |
Jul 24, 2024 | 137.00 | 144.25 | 137.00 | 141.60 | 141.60 | 56,579 |
Jul 23, 2024 | 143.05 | 146.25 | 132.40 | 140.25 | 140.25 | 187,481 |
Jul 22, 2024 | 137.40 | 148.65 | 135.75 | 144.70 | 144.70 | 484,694 |
Jul 19, 2024 | 140.00 | 142.40 | 136.10 | 141.05 | 141.05 | 346,209 |
Jul 18, 2024 | 147.10 | 149.95 | 140.75 | 142.35 | 142.35 | 329,496 |
Jul 16, 2024 | 146.40 | 148.35 | 143.15 | 144.15 | 144.15 | 246,365 |
Jul 15, 2024 | 137.00 | 148.95 | 135.75 | 145.35 | 145.35 | 346,597 |
Jul 12, 2024 | 141.85 | 144.90 | 135.25 | 137.00 | 137.00 | 416,362 |
Jul 11, 2024 | 123.30 | 141.90 | 123.30 | 140.05 | 140.05 | 344,953 |
Jul 10, 2024 | 128.05 | 129.05 | 123.55 | 125.50 | 125.50 | 146,726 |
Jul 9, 2024 | 128.25 | 132.25 | 128.05 | 128.55 | 128.55 | 39,804 |
Jul 8, 2024 | 132.95 | 132.95 | 128.25 | 129.30 | 129.30 | 155,810 |
Jul 5, 2024 | 134.65 | 134.65 | 131.40 | 131.80 | 131.80 | 92,869 |
Jul 3, 2024 | 125.85 | 127.30 | 124.20 | 126.00 | 126.00 | 116,454 |
Jul 2, 2024 | 123.75 | 127.30 | 121.55 | 125.20 | 125.20 | 126,132 |
Jul 1, 2024 | 116.10 | 123.85 | 116.10 | 122.10 | 122.10 | 123,972 |
Jun 28, 2024 | 117.80 | 118.90 | 116.40 | 116.95 | 116.95 | 45,999 |
Jun 27, 2024 | 121.75 | 121.75 | 116.60 | 117.55 | 117.55 | 86,253 |
Jun 26, 2024 | 120.00 | 123.05 | 118.50 | 120.55 | 120.55 | 67,303 |
Jun 25, 2024 | 118.00 | 120.20 | 118.00 | 119.45 | 119.45 | 37,654 |
Jun 24, 2024 | 120.00 | 121.20 | 116.90 | 118.15 | 118.15 | 126,325 |
Jun 21, 2024 | 123.50 | 124.30 | 121.40 | 122.00 | 122.00 | 77,161 |
Jun 20, 2024 | 121.20 | 125.20 | 120.25 | 123.80 | 123.80 | 84,114 |
Jun 18, 2024 | 124.00 | 124.65 | 122.45 | 122.75 | 122.75 | 97,292 |
Jun 14, 2024 | 122.20 | 124.50 | 122.20 | 122.85 | 122.85 | 67,791 |
Jun 13, 2024 | 126.45 | 126.65 | 122.50 | 123.45 | 123.45 | 125,297 |
Jun 12, 2024 | 123.50 | 127.55 | 122.70 | 124.70 | 124.70 | 143,875 |
Jun 11, 2024 | 119.90 | 122.85 | 118.10 | 122.30 | 122.30 | 199,941 |
Jun 10, 2024 | 120.35 | 124.90 | 118.55 | 119.15 | 119.15 | 121,570 |
Jun 7, 2024 | 118.65 | 122.15 | 117.50 | 120.10 | 120.10 | 297,051 |
Jun 6, 2024 | 103.95 | 122.25 | 103.95 | 121.05 | 121.05 | 331,025 |
Jun 5, 2024 | 98.55 | 105.50 | 98.55 | 101.90 | 101.90 | 46,945 |
Jun 4, 2024 | 103.25 | 104.65 | 91.85 | 98.70 | 98.70 | 196,396 |
Jun 3, 2024 | 106.70 | 107.45 | 104.00 | 104.90 | 104.90 | 96,028 |
May 31, 2024 | 103.25 | 104.95 | 102.45 | 103.50 | 103.50 | 32,416 |
May 30, 2024 | 104.50 | 104.70 | 103.00 | 103.50 | 103.50 | 38,987 |
May 29, 2024 | 104.00 | 106.40 | 102.95 | 105.05 | 105.05 | 24,067 |
May 28, 2024 | 106.50 | 108.10 | 103.95 | 104.50 | 104.50 | 62,084 |
May 24, 2024 | 110.20 | 111.75 | 109.10 | 109.55 | 109.55 | 84,179 |
May 23, 2024 | 109.05 | 112.50 | 109.05 | 110.20 | 110.20 | 96,322 |
May 22, 2024 | 116.80 | 116.80 | 108.45 | 108.80 | 108.80 | 200,993 |
May 21, 2024 | 118.95 | 118.95 | 114.70 | 115.05 | 115.05 | 35,036 |
May 17, 2024 | 118.65 | 118.65 | 116.00 | 116.15 | 116.15 | 40,062 |
May 16, 2024 | 118.95 | 121.85 | 116.65 | 117.15 | 117.15 | 40,500 |
May 15, 2024 | 117.00 | 121.20 | 117.00 | 119.00 | 119.00 | 92,124 |
May 14, 2024 | 115.80 | 117.15 | 115.30 | 116.45 | 116.45 | 25,680 |
May 13, 2024 | 116.75 | 117.70 | 113.50 | 115.80 | 115.80 | 85,338 |
May 10, 2024 | 116.15 | 118.05 | 116.05 | 117.75 | 117.75 | 27,560 |
May 9, 2024 | 117.05 | 117.90 | 116.00 | 116.20 | 116.20 | 11,689 |
May 8, 2024 | 117.55 | 119.25 | 117.20 | 117.40 | 117.40 | 27,912 |
May 7, 2024 | 118.50 | 119.85 | 116.45 | 117.80 | 117.80 | 55,404 |
May 6, 2024 | 120.00 | 121.45 | 118.15 | 118.65 | 118.65 | 28,600 |
May 3, 2024 | 122.45 | 123.30 | 119.75 | 120.85 | 120.85 | 77,043 |
May 2, 2024 | 123.70 | 124.65 | 121.90 | 122.45 | 122.45 | 53,967 |
Apr 30, 2024 | 126.15 | 126.65 | 123.20 | 123.55 | 123.55 | 19,842 |
Apr 29, 2024 | 125.85 | 128.95 | 125.50 | 126.15 | 126.15 | 192,040 |
Apr 26, 2024 | 124.35 | 126.65 | 123.65 | 124.95 | 124.95 | 64,472 |
Apr 25, 2024 | 126.35 | 126.45 | 124.10 | 124.80 | 124.80 | 76,875 |
Apr 24, 2024 | 122.75 | 127.90 | 122.75 | 126.05 | 126.05 | 116,710 |
Apr 23, 2024 | 124.15 | 124.80 | 121.40 | 122.40 | 122.40 | 104,055 |
Apr 22, 2024 | 119.55 | 124.00 | 119.55 | 123.45 | 123.45 | 50,798 |
Apr 19, 2024 | 119.10 | 119.90 | 116.45 | 119.25 | 119.25 | 121,282 |
Apr 18, 2024 | 123.35 | 123.95 | 118.90 | 119.40 | 119.40 | 62,817 |
Apr 16, 2024 | 121.00 | 126.25 | 121.00 | 122.50 | 122.50 | 39,816 |
Apr 15, 2024 | 117.05 | 125.85 | 116.50 | 123.45 | 123.45 | 213,886 |
Apr 12, 2024 | 123.40 | 126.95 | 122.85 | 123.50 | 123.50 | 89,194 |
Apr 10, 2024 | 126.25 | 129.35 | 125.50 | 126.30 | 126.30 | 100,511 |
Apr 9, 2024 | 125.55 | 128.60 | 125.40 | 126.90 | 126.90 | 109,018 |
Apr 8, 2024 | 130.35 | 131.15 | 124.65 | 125.05 | 125.05 | 124,416 |
Apr 5, 2024 | 132.30 | 132.40 | 128.95 | 130.45 | 130.45 | 85,534 |
Apr 4, 2024 | 134.65 | 134.95 | 130.10 | 132.00 | 132.00 | 95,027 |
Apr 3, 2024 | 122.05 | 133.60 | 122.05 | 131.15 | 131.15 | 321,311 |
Apr 2, 2024 | 122.40 | 123.90 | 121.25 | 123.10 | 123.10 | 82,937 |
Apr 1, 2024 | 116.65 | 123.35 | 116.10 | 122.15 | 122.15 | 75,250 |
Mar 28, 2024 | 120.00 | 123.00 | 114.90 | 115.30 | 115.30 | 98,296 |
Mar 27, 2024 | 113.60 | 124.00 | 112.40 | 119.75 | 119.75 | 304,553 |
Mar 26, 2024 | 118.20 | 118.20 | 113.00 | 113.55 | 113.55 | 62,806 |
Mar 22, 2024 | 115.25 | 119.80 | 115.25 | 116.20 | 116.20 | 71,088 |
Mar 21, 2024 | 115.10 | 118.00 | 114.15 | 115.20 | 115.20 | 74,044 |
Mar 20, 2024 | 115.75 | 116.65 | 112.20 | 112.85 | 112.85 | 59,180 |
Mar 19, 2024 | 117.25 | 119.10 | 114.00 | 114.55 | 114.55 | 89,613 |
Mar 18, 2024 | 121.55 | 121.55 | 117.00 | 117.50 | 117.50 | 42,474 |
Mar 14, 2024 | 114.35 | 123.50 | 112.00 | 122.00 | 122.00 | 210,502 |
Mar 13, 2024 | 119.55 | 123.65 | 113.25 | 114.35 | 114.35 | 296,738 |
Mar 12, 2024 | 122.60 | 125.15 | 118.05 | 120.55 | 120.55 | 73,125 |
Mar 11, 2024 | 124.95 | 129.00 | 121.15 | 124.05 | 124.05 | 170,500 |
Mar 7, 2024 | 124.95 | 126.80 | 123.00 | 124.60 | 124.60 | 122,631 |
Mar 6, 2024 | 128.25 | 128.50 | 119.00 | 121.70 | 121.70 | 255,591 |
Mar 5, 2024 | 131.75 | 131.75 | 127.00 | 129.25 | 129.25 | 87,336 |
Mar 4, 2024 | 132.35 | 134.10 | 129.80 | 130.40 | 130.40 | 31,513 |
Mar 1, 2024 | 130.95 | 135.45 | 129.65 | 130.15 | 130.15 | 98,019 |
Feb 29, 2024 | 132.95 | 134.70 | 123.45 | 126.75 | 126.75 | 138,246 |
Feb 28, 2024 | 139.95 | 139.95 | 130.20 | 132.05 | 132.05 | 152,922 |
Feb 27, 2024 | 139.35 | 144.45 | 138.00 | 138.45 | 138.45 | 129,425 |
Feb 26, 2024 | 145.25 | 147.10 | 140.80 | 141.45 | 141.45 | 125,767 |
Feb 23, 2024 | 149.25 | 151.00 | 144.00 | 144.95 | 144.95 | 122,975 |
Feb 22, 2024 | 146.55 | 151.55 | 142.70 | 148.20 | 148.20 | 103,459 |
Feb 21, 2024 | 151.00 | 153.80 | 144.90 | 146.20 | 146.20 | 248,225 |
Feb 20, 2024 | 151.40 | 155.45 | 148.75 | 153.05 | 153.05 | 435,050 |
Feb 16, 2024 | 135.55 | 139.30 | 133.50 | 134.60 | 134.60 | 115,819 |
Feb 15, 2024 | 135.50 | 140.05 | 133.55 | 138.00 | 138.00 | 64,438 |
Feb 14, 2024 | 128.85 | 138.40 | 125.00 | 135.95 | 135.95 | 181,551 |
Feb 13, 2024 | 125.30 | 129.90 | 121.00 | 129.05 | 129.05 | 168,292 |
Feb 12, 2024 | 135.40 | 137.00 | 125.55 | 127.05 | 127.05 | 240,801 |
Feb 9, 2024 | 132.65 | 137.05 | 127.00 | 135.40 | 135.40 | 94,868 |
Feb 8, 2024 | 139.35 | 139.35 | 131.95 | 132.35 | 132.35 | 51,500 |
Feb 7, 2024 | 139.70 | 142.05 | 135.95 | 137.50 | 137.50 | 144,405 |
Feb 6, 2024 | 136.55 | 141.05 | 136.50 | 138.15 | 138.15 | 47,073 |
Feb 5, 2024 | 142.25 | 144.10 | 135.95 | 136.75 | 136.75 | 196,432 |
Feb 2, 2024 | 137.25 | 142.00 | 135.80 | 141.00 | 141.00 | 130,002 |
Feb 1, 2024 | 137.70 | 138.95 | 134.15 | 135.55 | 135.55 | 117,541 |
Jan 31, 2024 | 138.55 | 140.00 | 137.00 | 138.00 | 138.00 | 96,173 |
Jan 30, 2024 | 141.00 | 145.90 | 134.35 | 138.70 | 138.70 | 159,680 |
Jan 29, 2024 | 134.35 | 140.50 | 133.15 | 139.30 | 139.30 | 227,068 |
Jan 26, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
Jan 25, 2024 | 133.35 | 137.25 | 133.35 | 135.00 | 135.00 | 101,656 |
Jan 24, 2024 | 137.25 | 137.25 | 131.80 | 133.35 | 133.35 | 127,950 |
Jan 23, 2024 | 138.95 | 141.30 | 132.60 | 135.95 | 135.95 | 198,061 |
Jan 22, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
Jan 19, 2024 | 136.55 | 139.00 | 134.15 | 137.30 | 137.30 | 357,337 |
Jan 18, 2024 | 126.85 | 138.70 | 126.85 | 135.40 | 135.40 | 829,975 |
Jan 17, 2024 | 130.95 | 133.15 | 127.55 | 128.75 | 128.75 | 229,406 |
Jan 16, 2024 | 135.85 | 136.70 | 130.60 | 133.80 | 133.80 | 204,020 |
Jan 12, 2024 | 141.00 | 141.00 | 137.20 | 138.20 | 138.20 | 59,864 |
Jan 11, 2024 | 138.15 | 146.90 | 138.15 | 139.40 | 139.40 | 509,324 |
Jan 10, 2024 | 142.40 | 142.40 | 136.50 | 137.50 | 137.50 | 317,025 |
Jan 9, 2024 | 135.70 | 142.80 | 134.85 | 141.25 | 141.25 | 460,461 |
Jan 8, 2024 | 126.95 | 137.10 | 126.95 | 133.15 | 133.15 | 856,942 |
Jan 5, 2024 | 131.10 | 131.15 | 125.50 | 126.80 | 126.80 | 136,256 |
Jan 4, 2024 | 132.65 | 135.70 | 129.50 | 130.30 | 130.30 | 446,931 |
Jan 3, 2024 | 121.90 | 134.95 | 121.90 | 131.95 | 131.95 | 1,090,252 |
Jan 2, 2024 | 116.00 | 124.20 | 115.50 | 121.90 | 121.90 | 292,981 |
Dec 29, 2023 | 116.15 | 117.00 | 112.75 | 113.85 | 113.85 | 86,996 |
Dec 28, 2023 | 118.80 | 119.25 | 115.75 | 116.15 | 116.15 | 35,330 |
Dec 27, 2023 | 119.20 | 122.20 | 116.75 | 117.35 | 117.35 | 97,003 |
Dec 26, 2023 | 117.20 | 119.75 | 116.45 | 118.90 | 118.90 | 51,835 |
Dec 22, 2023 | 113.05 | 120.00 | 113.05 | 118.15 | 118.15 | 195,924 |
Dec 21, 2023 | 110.05 | 115.75 | 108.50 | 114.95 | 114.95 | 160,273 |
Dec 20, 2023 | 117.50 | 119.75 | 109.00 | 110.55 | 110.55 | 1,302,959 |
Dec 19, 2023 | 117.95 | 119.60 | 116.85 | 117.45 | 117.45 | 111,708 |
Dec 18, 2023 | 117.40 | 122.00 | 117.10 | 117.90 | 117.90 | 42,381 |
Dec 15, 2023 | 117.95 | 119.85 | 117.00 | 117.40 | 117.40 | 128,246 |
Dec 14, 2023 | 119.85 | 121.25 | 117.20 | 118.00 | 118.00 | 62,585 |
Dec 13, 2023 | 120.20 | 121.40 | 117.85 | 119.00 | 119.00 | 29,438 |
Dec 12, 2023 | 120.15 | 123.45 | 119.00 | 120.10 | 120.10 | 166,042 |
Dec 11, 2023 | 118.25 | 120.85 | 117.90 | 120.00 | 120.00 | 35,609 |
Dec 8, 2023 | 118.80 | 123.05 | 117.10 | 118.05 | 118.05 | 73,297 |
Dec 7, 2023 | 117.50 | 120.65 | 117.50 | 118.35 | 118.35 | 48,663 |
Dec 6, 2023 | 121.95 | 122.45 | 116.80 | 117.10 | 117.10 | 144,249 |
Dec 5, 2023 | 126.40 | 126.40 | 120.00 | 121.05 | 121.05 | 51,664 |
Dec 4, 2023 | 125.55 | 128.25 | 124.00 | 126.45 | 126.45 | 40,184 |
Dec 1, 2023 | 123.10 | 125.75 | 122.30 | 124.30 | 124.30 | 41,874 |
Nov 30, 2023 | 120.01 | 126.00 | 118.25 | 123.71 | 123.71 | 256,925 |
Nov 29, 2023 | 124.68 | 127.00 | 123.00 | 123.54 | 123.54 | 107,187 |
Nov 28, 2023 | 123.19 | 127.90 | 121.10 | 124.69 | 124.69 | 594,218 |
Nov 27, 2023 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
Nov 24, 2023 | 118.89 | 123.80 | 115.43 | 123.02 | 123.02 | 738,616 |
Nov 22, 2023 | 107.70 | 110.76 | 106.00 | 108.87 | 108.87 | 469,947 |
Nov 21, 2023 | 105.80 | 109.85 | 104.99 | 108.42 | 108.42 | 756,286 |
Nov 20, 2023 | 98.50 | 104.01 | 97.95 | 103.73 | 103.73 | 216,909 |
Nov 17, 2023 | 98.81 | 98.81 | 97.21 | 98.01 | 98.01 | 162,488 |
Nov 16, 2023 | 97.80 | 99.53 | 97.80 | 97.92 | 97.92 | 87,325 |
Nov 15, 2023 | 99.94 | 100.23 | 97.85 | 97.90 | 97.90 | 102,576 |
Nov 14, 2023 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
Nov 13, 2023 | 99.79 | 100.80 | 96.70 | 99.19 | 99.19 | 145,666 |
Nov 10, 2023 | 98.89 | 100.34 | 97.13 | 97.64 | 97.64 | 48,889 |
Nov 9, 2023 | 99.39 | 99.89 | 97.80 | 98.15 | 98.15 | 142,034 |
Nov 8, 2023 | 101.26 | 103.25 | 99.37 | 99.89 | 99.89 | 148,343 |
Nov 7, 2023 | 100.00 | 104.02 | 100.00 | 102.25 | 102.25 | 72,356 |
Nov 6, 2023 | 98.27 | 102.85 | 98.27 | 100.68 | 100.68 | 73,978 |
Nov 3, 2023 | 97.85 | 101.00 | 97.85 | 99.76 | 99.76 | 204,255 |
Nov 2, 2023 | 98.40 | 99.36 | 97.25 | 97.83 | 97.83 | 71,689 |
Nov 1, 2023 | 98.89 | 101.30 | 96.61 | 97.73 | 97.73 | 292,050 |
Oct 31, 2023 | 99.84 | 99.84 | 97.75 | 98.76 | 98.76 | 70,228 |
Oct 30, 2023 | 101.51 | 101.51 | 98.25 | 98.94 | 98.94 | 225,049 |
Oct 27, 2023 | 100.41 | 103.26 | 99.91 | 101.28 | 101.28 | 155,100 |
Oct 26, 2023 | 100.99 | 100.99 | 94.69 | 99.50 | 99.50 | 457,662 |
Oct 25, 2023 | 96.21 | 102.00 | 96.21 | 99.65 | 99.65 | 894,066 |
Oct 24, 2023 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
Oct 23, 2023 | 102.51 | 104.68 | 90.85 | 94.47 | 94.47 | 444,945 |
Oct 20, 2023 | 108.99 | 109.50 | 103.45 | 104.51 | 104.51 | 318,756 |
Oct 19, 2023 | 106.21 | 109.55 | 106.21 | 108.31 | 108.31 | 322,830 |
Oct 18, 2023 | 110.94 | 110.99 | 105.81 | 107.70 | 107.70 | 294,416 |
Oct 17, 2023 | 111.69 | 113.89 | 109.00 | 110.00 | 110.00 | 1,027,563 |
Oct 16, 2023 | 104.79 | 112.24 | 103.80 | 109.88 | 109.88 | 1,608,196 |
Oct 13, 2023 | 93.49 | 105.90 | 93.49 | 103.26 | 103.26 | 2,069,088 |
Oct 12, 2023 | 95.50 | 95.91 | 93.25 | 93.95 | 93.95 | 35,537 |
Oct 11, 2023 | 93.71 | 96.29 | 93.71 | 95.14 | 95.14 | 84,296 |
Oct 10, 2023 | 93.08 | 95.42 | 92.75 | 94.03 | 94.03 | 121,849 |
Oct 9, 2023 | 93.99 | 93.99 | 91.00 | 93.08 | 93.08 | 145,328 |
Oct 6, 2023 | 92.66 | 94.83 | 92.33 | 94.40 | 94.40 | 122,760 |
Oct 5, 2023 | 91.90 | 93.30 | 91.51 | 93.00 | 93.00 | 106,503 |
Oct 4, 2023 | 91.97 | 93.37 | 90.61 | 91.80 | 91.80 | 136,406 |
Oct 3, 2023 | 92.49 | 93.50 | 91.58 | 92.28 | 92.28 | 83,127 |
Oct 2, 2023 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
Sep 29, 2023 | 93.60 | 95.15 | 92.10 | 92.69 | 92.69 | 185,541 |
Sep 28, 2023 | 94.89 | 94.89 | 92.84 | 93.60 | 93.60 | 62,872 |
Sep 27, 2023 | 90.40 | 93.60 | 90.40 | 93.34 | 93.34 | 154,788 |
Sep 26, 2023 | 92.99 | 93.31 | 90.15 | 90.40 | 90.40 | 52,195 |
Sep 25, 2023 | 88.39 | 93.38 | 88.39 | 92.61 | 92.61 | 354,815 |
Sep 22, 2023 | 88.67 | 89.33 | 87.04 | 88.39 | 88.39 | 23,295 |
Sep 21, 2023 | 89.16 | 89.73 | 88.10 | 88.67 | 88.67 | 96,553 |
Sep 20, 2023 | 89.01 | 90.69 | 88.59 | 89.26 | 89.26 | 57,842 |
Sep 19, 2023 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
Sep 18, 2023 | 90.83 | 92.30 | 90.01 | 90.33 | 90.33 | 137,849 |
Sep 15, 2023 | 90.00 | 96.00 | 90.00 | 91.85 | 91.85 | 765,002 |
Sep 14, 2023 | 88.88 | 89.73 | 87.35 | 87.90 | 87.90 | 34,984 |
Sep 13, 2023 | 86.03 | 89.74 | 86.03 | 88.31 | 88.31 | 128,206 |
Related Tickers
RYMNX Rydex Precious Metals A
39.59
+5.57%
RYPMX Rydex Precious Metals Inv
42.70
+5.56%
RYMPX Rydex Precious Metals H
37.98
+5.56%
RYZCX Rydex Precious Metals C
30.77
+5.56%
FEGOX First Eagle Gold C
26.44
+4.18%
SGGDX First Eagle Gold A
29.33
+4.15%
FEGIX First Eagle Gold I
30.36
+4.15%
FEURX First Eagle Gold R6
30.45
+4.14%
AVALX Aegis Value I
38.02
+2.92%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
81.42
+1.71%
TARKX Tarkio
28.51
+2.26%
MOWNX Moerus Worldwide Value N
16.42
+2.11%
MOWIX Moerus Worldwide Value Institutional
16.47
+2.11%
RYVLX Rydex NASDAQ-100 2x Strategy A
509.10
+1.94%
RYVYX Rydex NASDAQ-100 2x Strategy H
508.94
+1.94%
RYCCX Rydex NASDAQ-100 2x Strategy C
366.55
+1.94%
UOPSX ProFunds UltraNASDAQ-100 Fund
69.35
+1.91%
UOPIX ProFunds UltraNASDAQ-100 Fund
100.50
+1.91%
INPSX ProFunds Internet UltraSector Svc
27.08
+1.88%
INPIX ProFunds Internet UltraSector Inv
42.42
+1.87%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.89
+1.83%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.61
+1.82%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.39
+1.81%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.65
+1.81%
FGJMX Fidelity Advisor Communication ServicesI
99.31
+1.80%
FBMPX Fidelity Select Communication Services Portfolio
99.33
+1.80%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.78
+1.80%
FGEMX Fidelity Advisor Communication ServicesM
96.66
+1.80%
FGDMX Fidelity Advisor Communication ServicesA
97.82
+1.80%
FGHMX Fidelity Advisor Communication ServicesC
94.05
+1.80%
FGKMX Fidelity Advisor Communication ServicesZ
99.99
+1.79%
BCSVX Brown Capital Management International Small Company Fund
24.14
+1.77%
DNSMX Driehaus Small Cap Growth Institutional
22.20
+1.74%
BCSFX Brown Capital Management International Small Company Fund
24.69
+1.73%
DVSMX Driehaus Small Cap Growth Investor
21.73
+1.68%
FNARX Fidelity Natural Resources Fund
43.67
+1.68%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.36
+1.64%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.31
+1.63%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
25.72
+1.62%
BUIOX Buffalo Early Stage Growth Instl
16.34
+1.62%
PRJDX PGIM Jennison Global Opportunities R4
47.24
+1.61%
FNORX Fidelity Nordic
70.62
+1.61%
PWJCX PGIM Jennison International Opps C
28.39
+1.61%
PRJCX PGIM Jennison Global Opportunities C
41.35
+1.60%
UMPIX ProFunds UltraMid Cap Fund
62.98
+1.60%
PRJBX PGIM Jennison Global Opportunities R2
46.50
+1.59%
LAMGX Lord Abbett Micro Cap Growth A
15.29
+1.59%
UMPSX ProFunds UltraMid Cap Fund
48.42
+1.59%
PWJAX PGIM Jennison International Opps A
31.24
+1.59%
PWJRX PGIM Jennison International Opps R
30.64
+1.59%
PWJZX PGIM Jennison International Opps Z
31.92
+1.59%
PRJQX PGIM Jennison Global Opportunities R6
47.91
+1.59%
FSHOX Fidelity Select Construction & Housing
124.11
+1.59%
PWJQX PGIM Jennison International Opps R6
32.02
+1.59%
PRJAX PGIM Jennison Global Opportunities A
46.15
+1.58%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.36
+1.58%
PRJZX PGIM Jennison Global Opportunities Z
47.44
+1.58%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.51
+1.58%
ASMOX AQR Small Cap Momentum Style I
21.90
+1.58%
ASMNX AQR Small Cap Momentum Style N
21.92
+1.58%
ALGRX Alger Focus Equity I
68.43
+1.57%
PWJDX PGIM Jennison International Opps R4
31.64
+1.57%
BUFOX Buffalo Early Stage Growth Fd
16.20
+1.57%
ALCFX Alger Focus Equity C
60.92
+1.57%
ALZFX Alger Focus Equity Z
70.71
+1.57%
PWJBX PGIM Jennison International Opps R2
31.18
+1.56%
ALGYX Alger Focus Equity Y
70.98
+1.56%
LMIYX Lord Abbett Micro Cap Growth I
18.91
+1.56%
LFMGX Lord Abbett Micro Cap Growth F
18.91
+1.56%
ALAFX Alger Focus Equity A
67.86
+1.56%
QSMRX AQR Small Cap Momentum Style R6
21.79
+1.54%
JMCRX James Micro Cap
21.86
+1.53%
AGCSX American Century Global Small Cap I
18.76
+1.52%
BSCFX Baron Small Cap Retail
32.88
+1.51%
BSCUX Baron Small Cap R6
35.58
+1.51%
BSFIX Baron Small Cap Instl
35.59
+1.51%
AGCLX American Century Global Small Cap A
18.14
+1.51%
LCMGX Lord Abbett Micro Cap Growth Fund
18.15
+1.51%
AGCHX American Century Global Small Cap C
16.84
+1.51%
CSMCX Congress Small Cap Growth Institutional
43.97
+1.50%
AGCTX American Century Global Small Cap R6
18.96
+1.50%
AGCWX American Century Global Small Cap R
17.73
+1.49%
CSMVX Congress Small Cap Growth Retail
38.23
+1.49%
SPFZX PGIM Jennison Focused Growth Z
28.01
+1.49%
AGCVX American Century Global Small Cap Inv
18.48
+1.48%
PSGQX PGIM Jennison Focused Growth R6
28.09
+1.48%
CCRIX Columbia Small Cap Growth Fund
22.66
+1.48%
SPFCX PGIM Jennison Focused Growth C
17.18
+1.48%
SPFAX PGIM Jennison Focused Growth A
24.86
+1.47%
AUERX Auer Growth
16.63
+1.46%
CHHRX Columbia Small Cap Growth Adv
28.09
+1.44%
DFDSX DF Dent Small Cap Growth Investor
23.92
+1.44%
CMSCX Columbia Small Cap Growth Inst
26.05
+1.44%
DFSGX DF Dent Small Cap Growth Institutional
24.08
+1.43%
ICMPX Lazard International Quality Gr Instl
17.02
+1.43%
RCMPX Lazard International Quality Gr R6
17.03
+1.43%
CSGYX Columbia Small Cap Growth Inst3
27.04
+1.43%
HICGX Hennessy Cornerstone Growth Inst
35.66
+1.42%
CGOAX Columbia Small Cap Growth A
23.57
+1.42%
CSCRX Columbia Small Cap Growth Inst2
26.57
+1.41%