Stuttgart - Delayed Quote EUR
8FR.SG,0P0001N2I1,0 (8FR.SG)
16.72
+0.10
+(0.60%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in EUR 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 |
---|---|---|---|---|---|---|
May 30, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
May 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
May 28, 2025 | 19.74 | 20.07 | 19.74 | 20.07 | 20.07 | 2,006 |
May 27, 2025 | 19.48 | 19.86 | 19.48 | 19.86 | 19.86 | - |
May 26, 2025 | 19.35 | 19.48 | 19.35 | 19.48 | 19.48 | - |
May 23, 2025 | 19.99 | 19.99 | 19.47 | 19.47 | 19.47 | - |
May 22, 2025 | 19.46 | 20.20 | 19.46 | 20.20 | 20.20 | - |
May 21, 2025 | 20.50 | 20.50 | 19.66 | 19.66 | 19.66 | - |
May 20, 2025 | 20.04 | 20.88 | 20.04 | 20.88 | 20.88 | - |
May 19, 2025 | 20.68 | 20.68 | 20.05 | 20.05 | 20.05 | 945 |
May 16, 2025 | 20.51 | 21.23 | 20.51 | 21.23 | 21.23 | - |
May 15, 2025 | 20.07 | 20.58 | 20.07 | 20.58 | 20.58 | - |
May 14, 2025 | 20.16 | 20.81 | 20.16 | 20.81 | 20.81 | - |
May 13, 2025 | 19.50 | 20.28 | 19.50 | 20.28 | 20.28 | - |
May 12, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
May 9, 2025 | 17.42 | 17.42 | 17.31 | 17.31 | 17.31 | - |
May 8, 2025 | 16.97 | 17.64 | 16.97 | 17.64 | 17.64 | - |
May 7, 2025 | 16.74 | 17.06 | 16.74 | 16.83 | 16.83 | 737 |
May 6, 2025 | 16.83 | 16.83 | 16.71 | 16.71 | 16.71 | - |
May 5, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
May 2, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Apr 30, 2025 | 16.33 | 16.33 | 15.52 | 15.52 | 15.52 | 20 |
Apr 29, 2025 | 16.52 | 16.52 | 16.47 | 16.47 | 16.47 | - |
Apr 28, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Apr 25, 2025 | 16.24 | 16.39 | 16.22 | 16.22 | 16.22 | - |
Apr 24, 2025 | 15.73 | 16.28 | 15.73 | 16.28 | 16.28 | - |
Apr 23, 2025 | 15.55 | 16.04 | 15.55 | 15.74 | 15.74 | - |
Apr 22, 2025 | 14.13 | 15.30 | 14.13 | 15.30 | 15.30 | 1,828 |
Apr 17, 2025 | 13.80 | 14.15 | 13.80 | 14.15 | 14.15 | - |
Apr 16, 2025 | 13.81 | 13.91 | 13.60 | 13.60 | 13.60 | - |
Apr 15, 2025 | 14.32 | 14.32 | 14.15 | 14.15 | 14.15 | - |
Apr 14, 2025 | 15.02 | 15.02 | 14.36 | 14.36 | 14.36 | - |
Apr 11, 2025 | 15.61 | 15.61 | 15.01 | 15.01 | 15.01 | - |
Apr 10, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Apr 9, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Apr 8, 2025 | 15.81 | 16.49 | 15.81 | 16.49 | 16.49 | - |
Apr 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Apr 4, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Apr 3, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Apr 2, 2025 | 16.97 | 17.77 | 16.97 | 17.75 | 17.75 | - |
Apr 1, 2025 | 17.01 | 17.09 | 16.78 | 16.78 | 16.78 | - |
Mar 31, 2025 | 16.75 | 16.78 | 16.61 | 16.78 | 16.78 | - |
Mar 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Mar 27, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Mar 26, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Mar 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Mar 24, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Mar 21, 2025 | 19.88 | 19.88 | 19.15 | 19.15 | 19.15 | 80 |
Mar 20, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
Mar 19, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Mar 18, 2025 | 18.32 | 18.32 | 17.56 | 18.00 | 18.00 | - |
Mar 17, 2025 | 16.86 | 18.43 | 16.86 | 18.43 | 18.43 | 105 |
Mar 14, 2025 | 16.20 | 17.22 | 16.20 | 16.82 | 16.82 | 28 |
Mar 13, 2025 | 16.00 | 16.38 | 15.73 | 16.38 | 16.38 | 62 |
Mar 12, 2025 | 15.36 | 15.36 | 15.03 | 15.03 | 15.03 | - |
Mar 11, 2025 | 15.36 | 15.36 | 15.05 | 15.05 | 15.05 | - |
Mar 10, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Mar 7, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Mar 6, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | - |
Mar 5, 2025 | 21.81 | 22.01 | 21.81 | 22.01 | 22.01 | 55 |
Mar 4, 2025 | 22.87 | 22.87 | 21.99 | 21.99 | 21.99 | - |
Mar 3, 2025 | 25.49 | 25.49 | 25.35 | 25.35 | 25.35 | 780 |
Feb 28, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Feb 27, 2025 | 26.88 | 26.88 | 25.94 | 25.94 | 25.94 | - |
Feb 26, 2025 | 27.17 | 27.31 | 26.90 | 26.98 | 26.98 | - |
Feb 25, 2025 | 27.17 | 27.31 | 27.17 | 27.31 | 27.31 | - |
Feb 24, 2025 | 26.47 | 27.57 | 26.47 | 27.57 | 27.57 | - |
Feb 21, 2025 | 27.83 | 27.83 | 26.71 | 26.71 | 26.71 | - |
Feb 20, 2025 | 28.49 | 28.49 | 27.76 | 27.76 | 27.76 | - |
Feb 19, 2025 | 29.62 | 29.62 | 28.37 | 28.53 | 28.53 | - |
Feb 18, 2025 | 31.18 | 31.68 | 29.68 | 29.74 | 29.74 | 418 |
Feb 17, 2025 | 31.06 | 31.13 | 31.06 | 31.12 | 31.12 | - |
Feb 14, 2025 | 31.03 | 31.03 | 30.54 | 30.54 | 30.54 | - |
Feb 13, 2025 | 31.02 | 31.38 | 30.93 | 30.93 | 30.93 | - |
Feb 12, 2025 | 31.18 | 31.18 | 31.08 | 31.08 | 31.08 | - |
Feb 11, 2025 | 31.49 | 31.70 | 31.43 | 31.43 | 31.43 | 29 |
Feb 10, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Feb 7, 2025 | 32.12 | 32.24 | 31.02 | 31.07 | 31.07 | 503 |
Feb 6, 2025 | 32.58 | 32.95 | 32.39 | 32.39 | 32.39 | - |
Feb 5, 2025 | 32.50 | 33.01 | 32.50 | 32.91 | 32.91 | - |
Feb 4, 2025 | 33.51 | 33.51 | 32.95 | 32.95 | 32.95 | - |
Feb 3, 2025 | 34.67 | 34.98 | 34.18 | 34.18 | 34.18 | 129 |
Jan 31, 2025 | 35.12 | 35.12 | 34.78 | 34.78 | 34.78 | - |
Jan 30, 2025 | 34.45 | 35.14 | 34.45 | 35.14 | 35.14 | - |
Jan 29, 2025 | 35.97 | 35.97 | 34.23 | 34.23 | 34.23 | - |
Jan 28, 2025 | 35.46 | 36.43 | 35.45 | 36.43 | 36.43 | - |
Jan 27, 2025 | 35.46 | 35.46 | 35.45 | 35.45 | 35.45 | - |
Jan 24, 2025 | 36.29 | 36.29 | 36.28 | 36.28 | 36.28 | 6 |
Jan 23, 2025 | 36.71 | 36.91 | 36.60 | 36.77 | 36.77 | - |
Jan 22, 2025 | 36.85 | 37.56 | 36.85 | 37.40 | 37.40 | 275 |
Jan 21, 2025 | 35.53 | 37.28 | 35.53 | 36.83 | 36.83 | - |
Jan 20, 2025 | 35.66 | 35.66 | 35.39 | 35.42 | 35.42 | - |
Jan 17, 2025 | 35.06 | 35.07 | 35.06 | 35.07 | 35.07 | - |
Jan 16, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Jan 15, 2025 | 34.17 | 35.37 | 34.17 | 35.37 | 35.37 | - |
Jan 14, 2025 | 34.76 | 35.25 | 34.45 | 34.45 | 34.45 | - |
Jan 13, 2025 | 36.36 | 36.36 | 34.64 | 34.70 | 34.70 | - |
Jan 10, 2025 | 36.63 | 36.83 | 36.63 | 36.83 | 36.83 | - |
Jan 9, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Jan 8, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
Jan 7, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
Jan 6, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
Jan 3, 2025 | 38.96 | 40.48 | 38.96 | 40.48 | 40.48 | - |
Jan 2, 2025 | 39.67 | 39.67 | 39.32 | 39.32 | 39.32 | - |
Dec 30, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
Dec 27, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
Dec 23, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
Dec 20, 2024 | 40.56 | 43.57 | 40.56 | 43.57 | 43.57 | 19 |
Dec 19, 2024 | 41.32 | 41.40 | 41.32 | 41.37 | 41.37 | 76 |
Dec 18, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
Dec 17, 2024 | 46.04 | 46.04 | 42.29 | 42.29 | 42.29 | 960 |
Dec 16, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
Dec 13, 2024 | 44.61 | 45.86 | 44.61 | 45.86 | 45.86 | - |
Dec 12, 2024 | 44.49 | 44.75 | 44.34 | 44.75 | 44.75 | - |
Dec 11, 2024 | 43.99 | 45.27 | 43.99 | 45.27 | 45.27 | - |
Dec 10, 2024 | 44.35 | 45.28 | 44.12 | 44.12 | 44.12 | 615 |
Dec 9, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
Dec 6, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
Dec 5, 2024 | 41.47 | 42.30 | 40.95 | 40.95 | 40.95 | 960 |
Dec 4, 2024 | 39.60 | 40.97 | 39.60 | 40.97 | 40.97 | - |
Dec 3, 2024 | 39.85 | 39.85 | 39.56 | 39.69 | 39.69 | - |
Dec 2, 2024 | 36.77 | 40.68 | 36.77 | 40.47 | 40.47 | 720 |
Nov 29, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Nov 28, 2024 | 35.72 | 35.75 | 35.72 | 35.75 | 35.75 | - |
Nov 27, 2024 | 35.76 | 36.13 | 35.76 | 36.13 | 36.13 | - |
Nov 26, 2024 | 35.35 | 35.35 | 34.97 | 35.25 | 35.25 | - |
Nov 25, 2024 | 35.33 | 35.98 | 35.33 | 35.98 | 35.98 | 1 |
Nov 22, 2024 | 32.77 | 35.51 | 32.73 | 35.51 | 35.51 | - |
Nov 21, 2024 | 33.92 | 33.92 | 33.51 | 33.51 | 33.51 | - |
Nov 20, 2024 | 34.00 | 34.00 | 33.74 | 33.74 | 33.74 | - |
Nov 19, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Nov 18, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Nov 15, 2024 | 33.70 | 34.78 | 33.70 | 34.78 | 34.78 | - |
Nov 14, 2024 | 33.71 | 34.81 | 33.71 | 34.40 | 34.40 | 20 |
Nov 13, 2024 | 33.29 | 34.25 | 33.29 | 34.25 | 34.25 | - |
Nov 12, 2024 | 32.53 | 33.98 | 32.53 | 33.59 | 33.59 | - |
Nov 11, 2024 | 32.36 | 32.68 | 32.36 | 32.55 | 32.55 | 50 |
Nov 8, 2024 | 32.90 | 32.90 | 32.35 | 32.35 | 32.35 | - |
Nov 7, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
Nov 6, 2024 | 30.43 | 30.71 | 30.36 | 30.71 | 30.71 | - |
Nov 5, 2024 | 29.61 | 29.64 | 29.44 | 29.64 | 29.64 | - |
Nov 4, 2024 | 28.65 | 29.57 | 28.65 | 29.57 | 29.57 | - |
Nov 1, 2024 | 27.78 | 28.78 | 27.78 | 28.78 | 28.78 | - |
Oct 31, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Oct 30, 2024 | 26.28 | 26.81 | 26.28 | 26.81 | 26.81 | - |
Oct 29, 2024 | 27.15 | 27.15 | 26.31 | 26.31 | 26.31 | - |
Oct 28, 2024 | 26.15 | 27.12 | 26.15 | 27.12 | 27.12 | - |
Oct 25, 2024 | 26.17 | 26.69 | 26.17 | 26.19 | 26.19 | - |
Oct 24, 2024 | 26.73 | 26.73 | 26.28 | 26.28 | 26.28 | - |
Oct 23, 2024 | 26.86 | 27.27 | 26.86 | 26.86 | 26.86 | 50 |
Oct 22, 2024 | 26.10 | 27.19 | 26.10 | 27.19 | 27.19 | 113 |
Oct 21, 2024 | 25.09 | 26.29 | 24.97 | 26.29 | 26.29 | - |
Oct 18, 2024 | 25.25 | 25.60 | 25.20 | 25.40 | 25.40 | 1,300 |
Oct 17, 2024 | 25.68 | 25.81 | 25.47 | 25.47 | 25.47 | - |
Oct 16, 2024 | 24.24 | 24.27 | 24.24 | 24.27 | 24.27 | - |
Oct 15, 2024 | 24.08 | 24.74 | 24.08 | 24.74 | 24.74 | - |
Oct 14, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Oct 11, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Oct 10, 2024 | 22.27 | 22.99 | 22.27 | 22.81 | 22.81 | - |
Oct 9, 2024 | 22.12 | 22.31 | 22.12 | 22.25 | 22.25 | - |
Oct 8, 2024 | 21.81 | 22.50 | 21.43 | 22.50 | 22.50 | 33 |
Oct 7, 2024 | 21.91 | 21.91 | 21.11 | 21.81 | 21.81 | 130 |
Oct 4, 2024 | 21.68 | 22.00 | 21.68 | 22.00 | 22.00 | - |
Oct 3, 2024 | 22.78 | 22.78 | 21.97 | 21.98 | 21.98 | - |
Oct 2, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Oct 1, 2024 | 23.10 | 23.11 | 22.66 | 22.66 | 22.66 | - |
Sep 30, 2024 | 23.10 | 23.11 | 23.10 | 23.11 | 23.11 | - |
Sep 27, 2024 | 22.93 | 23.08 | 22.84 | 23.08 | 23.08 | - |
Sep 26, 2024 | 23.07 | 23.48 | 22.89 | 22.89 | 22.89 | 800 |
Sep 25, 2024 | 23.83 | 23.83 | 23.30 | 23.30 | 23.30 | - |
Sep 24, 2024 | 23.44 | 24.12 | 23.44 | 24.12 | 24.12 | - |
Sep 23, 2024 | 22.76 | 23.51 | 22.76 | 23.51 | 23.51 | 130 |
Sep 20, 2024 | 23.04 | 23.04 | 22.76 | 22.76 | 22.76 | - |
Sep 19, 2024 | 22.50 | 23.30 | 22.50 | 23.30 | 23.30 | - |
Sep 18, 2024 | 21.65 | 22.58 | 21.65 | 22.58 | 22.58 | - |
Sep 17, 2024 | 20.99 | 22.05 | 20.99 | 22.05 | 22.05 | 1,000 |
Sep 16, 2024 | 21.00 | 21.61 | 21.00 | 21.47 | 21.47 | - |
Sep 13, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Sep 12, 2024 | 19.09 | 20.01 | 19.09 | 20.01 | 20.01 | 850 |
Sep 11, 2024 | 19.43 | 19.43 | 19.30 | 19.30 | 19.30 | - |
Sep 10, 2024 | 20.68 | 20.68 | 19.83 | 19.83 | 19.83 | 330 |
Sep 9, 2024 | 21.58 | 21.58 | 20.99 | 20.99 | 20.99 | - |
Sep 6, 2024 | 21.22 | 21.64 | 21.22 | 21.64 | 21.64 | - |
Sep 5, 2024 | 20.32 | 21.26 | 20.32 | 21.26 | 21.26 | - |
Sep 4, 2024 | 20.92 | 20.92 | 20.56 | 20.56 | 20.56 | - |
Sep 3, 2024 | 21.00 | 21.15 | 21.00 | 21.15 | 21.15 | - |
Sep 2, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Aug 30, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Aug 29, 2024 | 23.06 | 23.06 | 21.60 | 21.60 | 21.60 | - |
Aug 28, 2024 | 21.89 | 22.47 | 21.89 | 22.20 | 22.20 | 33 |
Aug 27, 2024 | 21.47 | 22.01 | 21.47 | 22.01 | 22.01 | - |
Aug 26, 2024 | 20.74 | 21.77 | 20.74 | 21.77 | 21.77 | - |
Aug 23, 2024 | 20.72 | 21.14 | 20.72 | 21.14 | 21.14 | - |
Aug 22, 2024 | 21.11 | 21.11 | 20.86 | 20.86 | 20.86 | - |
Aug 21, 2024 | 21.72 | 21.72 | 21.18 | 21.36 | 21.36 | - |
Aug 20, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Aug 19, 2024 | 21.60 | 22.07 | 21.60 | 22.07 | 22.07 | - |
Aug 16, 2024 | 21.91 | 21.99 | 21.91 | 21.99 | 21.99 | 100 |
Aug 15, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Aug 14, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Aug 13, 2024 | 16.90 | 17.17 | 16.90 | 17.17 | 17.17 | - |
Aug 12, 2024 | 17.94 | 17.94 | 17.29 | 17.29 | 17.29 | - |
Aug 9, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Aug 8, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Aug 7, 2024 | 16.20 | 16.78 | 16.20 | 16.39 | 16.39 | - |
Aug 6, 2024 | 15.65 | 16.10 | 15.65 | 16.10 | 16.10 | - |
Aug 5, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Aug 2, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Aug 1, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Jul 31, 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | - |
Jul 30, 2024 | 16.56 | 16.56 | 16.10 | 16.31 | 16.31 | - |
Jul 29, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Jul 26, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jul 25, 2024 | 16.41 | 16.79 | 16.39 | 16.79 | 16.79 | - |
Jul 24, 2024 | 16.61 | 16.61 | 16.60 | 16.60 | 16.60 | - |
Jul 23, 2024 | 16.55 | 16.79 | 16.55 | 16.72 | 16.72 | - |
Jul 22, 2024 | 16.67 | 16.67 | 16.61 | 16.61 | 16.61 | - |
Jul 19, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jul 18, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jul 17, 2024 | 16.93 | 17.43 | 16.93 | 17.35 | 17.35 | - |
Jul 16, 2024 | 16.48 | 17.28 | 16.48 | 17.28 | 17.28 | - |
Jul 15, 2024 | 17.28 | 17.28 | 16.80 | 16.80 | 16.80 | - |
Jul 12, 2024 | 18.16 | 18.16 | 17.66 | 17.67 | 17.67 | - |
Jul 11, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jul 10, 2024 | 16.57 | 17.16 | 16.57 | 16.98 | 16.98 | - |
Jul 9, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Jul 8, 2024 | 15.85 | 16.55 | 15.85 | 16.55 | 16.55 | - |
Jul 5, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Jul 4, 2024 | 14.77 | 14.77 | 14.74 | 14.74 | 14.74 | - |
Jul 3, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Jul 2, 2024 | 14.81 | 15.06 | 14.81 | 14.85 | 14.85 | 151 |
Jul 1, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Jun 28, 2024 | 16.77 | 16.78 | 16.76 | 16.76 | 16.76 | - |
Jun 27, 2024 | 16.77 | 16.77 | 16.45 | 16.45 | 16.45 | - |
Jun 26, 2024 | 16.65 | 16.68 | 16.65 | 16.68 | 16.68 | - |
Jun 25, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Jun 24, 2024 | 16.44 | 16.50 | 16.44 | 16.50 | 16.50 | - |
Jun 21, 2024 | 16.86 | 16.86 | 16.56 | 16.64 | 16.64 | - |
Jun 20, 2024 | 17.36 | 17.36 | 17.17 | 17.17 | 17.17 | - |
Jun 19, 2024 | 17.34 | 17.34 | 17.32 | 17.32 | 17.32 | - |
Jun 18, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Jun 17, 2024 | 16.42 | 17.20 | 16.42 | 17.20 | 17.20 | - |
Jun 14, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
Jun 13, 2024 | 16.42 | 16.44 | 16.31 | 16.37 | 16.37 | - |
Jun 12, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Jun 11, 2024 | 16.89 | 17.05 | 16.89 | 17.05 | 17.05 | - |
Jun 10, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Jun 7, 2024 | 19.28 | 19.37 | 19.06 | 19.07 | 19.07 | - |
Jun 6, 2024 | 20.01 | 20.40 | 19.44 | 19.44 | 19.44 | - |
Jun 5, 2024 | 20.48 | 20.61 | 20.47 | 20.47 | 20.47 | - |
Jun 4, 2024 | 21.18 | 21.19 | 21.16 | 21.16 | 21.16 | - |
Jun 3, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
May 31, 2024 | 19.77 | 20.10 | 19.77 | 20.01 | 20.01 | - |
May 30, 2024 | 19.11 | 19.97 | 19.09 | 19.97 | 19.97 | - |
Related Tickers
FGPMX Franklin Gold and Precious Metals R6
31.32
+1.56%
FGADX Franklin Gold and Precious Metals Adv
30.80
+1.55%
FKRCX Franklin Gold and Precious Metals A
28.03
+1.52%
FRGOX Franklin Gold and Precious Metals C
24.10
+1.52%
CNPSX Consumer Staples UltraSector ProFund Svc
68.05
+1.40%
CNPIX Consumer Staples UltraSector ProFund Inv
78.50
+1.39%
FGSKX Federated Hermes MDT Mid Cap Growth R6
56.31
+1.28%
FGSAX Federated Hermes MDT Mid Cap Growth A
61.26
+1.27%
FGSIX Federated Hermes MDT Mid Cap Growth IS
65.80
+1.26%
FGSCX Federated Hermes MDT Mid Cap Growth C
26.67
+1.25%
MXXIX Marsico Midcap Growth Focus Fund
54.82
+1.24%
FPHAX Fidelity Select Pharmaceuticals Port
24.00
+1.22%
INIYX VanEck International Investors Gold Y
16.50
+1.16%
FSHCX Fidelity Select Health Care Svcs Port
100.28
+1.14%
INIIX VanEck International Investors Gold I
22.54
+1.12%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
27.67
+1.10%
INIVX VanEck International Investors Gold A
15.88
+1.08%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
27.11
+1.08%
ATHDX American Century Heritage R6
29.45
+1.03%
ATHGX American Century Heritage R5
28.55
+1.03%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
48.36
+1.02%
TWHIX American Century Heritage Fund
24.79
+1.02%
TEGYX Touchstone Mid Cap Growth Y
41.89
+1.01%
ATHWX American Century Heritage R
19.95
+1.01%
TEGAX Touchstone Mid Cap Growth A
38.95
+1.01%
TFGRX Touchstone Mid Cap Growth R6
42.96
+1.01%
PRDMX T. Rowe Price Diversified Mid Cap Gr
47.99
+1.01%
ACILX American Century Heritage G
30.13
+1.01%
FIUIX Fidelity Telecom and Utilities
34.49
+1.00%
ATHYX American Century Heritage Y
29.45
+0.99%
TEGIX Touchstone Mid Cap Growth Inst
42.75
+0.99%
ATHAX American Century Heritage A
20.38
+0.99%
ATHIX American Century Heritage I
28.54
+0.99%
INPSX ProFunds Internet UltraSector Svc
35.82
+0.96%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.76
+0.95%
INPIX ProFunds Internet UltraSector Inv
56.51
+0.95%
SREYX SEI Real Estate Y (SIMT)
16.12
0.00%
CLSDX Columbia Select Mid Cap Gro S
28.19
+0.93%
CLSPX Columbia Select Mid Cap Gro Fd I
28.19
+0.93%
CBSAX Columbia Select Mid Cap Growth Fund A
24.07
+0.92%
GQRPX GQG Partners Global Quality Equity Inv
18.62
+0.92%
GQRRX GQG Partners Global Quality Equity R6
18.71
+0.92%
GQRIX GQG Partners Global Quality Equity Instl
18.72
+0.92%
CMGYX Columbia Select Mid Cap Gro Fd I3
28.86
+0.91%
PRUQX PGIM Jennison Utility R6
15.61
+0.90%
FSPCX Fidelity Select Insurance Port
96.59
+0.90%
FUGAX Fidelity Advisor Utilities A
45.38
+0.89%
FIKIX Fidelity Advisor Utilities Z
46.61
+0.89%
FSUTX Fidelity Select Utilities
123.94
+0.88%
FUGCX Fidelity Advisor Utilities C
44.10
+0.87%
FUGIX Fidelity Advisor Utilities I
46.62
+0.87%
FAUFX Fidelity Advisor Utilities Fund
45.54
+0.86%
SAHMX SA International Value
15.23
0.00%
OEGIX Invesco Discovery Mid Cap Growth R6
33.66
+0.81%
OEGYX Invesco Discovery Mid Cap Growth Y
32.71
+0.80%
MOJOX Donoghue Forlines Momentum I
15.16
+0.80%
DMCFX Invesco Discovery Mid Cap Growth Fund
27.84
+0.80%
HGASX Hennessy Gas Utility Institutional
28.68
+0.77%
USERX U.S. Global Investors Gold & Precious Metals Fund
17.17
+0.76%
PRMTX T. Rowe Price Comm & Tech Investor
163.48
+0.76%
TTMIX T. Rowe Price Comm & Tech I
164.32
+0.75%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.86
+0.73%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.87
+0.73%
MGLBX Marsico Global
28.83
+0.70%
FMGIX Frontier MFG Core Infrastructure Instl
16.39
+0.68%
TRGIX Nuveen Core Equity Retire
15.28
0.00%
LGLFX Lord Abbett Growth Leaders Fund
49.20
+0.63%
FGRSX Federated Hermes Intl Leaders R6
42.11
+0.62%
FGFAX Federated Hermes International Leaders A
42.12
+0.62%
FGFLX Federated Hermes Intl Leaders IS
42.17
+0.62%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.85
+0.62%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.86
+0.62%
TIIRX Nuveen Core Equity A
26.06
0.00%
LGLIX Lord Abbett Growth Leaders Fund
49.64
+0.61%
MSFBX Morgan Stanley Inst Global Franchise A
34.89
+0.61%
FEGIX First Eagle Gold I
37.59
+0.59%
TVRVX Third Avenue Real Estate Value Fund
23.93
+0.59%
MSFAX Morgan Stanley Inst Global Franchise I
35.98
+0.59%
FEURX First Eagle Gold R6
37.71
+0.59%
TAREX Third Avenue Real Estate Value Instl
24.04
+0.59%
MGRIX Marsico Growth
26.23
+0.58%
PLBBX Plumb Balanced Investor
36.82
0.00%
CPIEX Counterpoint Tactical Equity I
22.97
+0.57%
NRIFX Nuveen Real Asset Income Fund
21.97
+0.57%
FSPHX Fidelity Select Health Care
25.02
+0.56%
EIISX Parametric International Equity I
16.22
0.00%
BPSIX Boston Partners Small Cap Value II I
25.32
+0.56%
NPSAX Nuveen Preferred Secs & Inc A
15.58
+0.55%
TARZX Third Avenue Real Estate Value Z
23.96
+0.55%
CPAEX Counterpoint Tactical Equity A
22.45
+0.54%
FIDSX Fidelity Select Financials Port
15.09
0.00%
CPCEX Counterpoint Tactical Equity C
20.93
+0.53%
BPGIX Boston Partners Global Equity Instl
26.78
+0.53%
HICGX Hennessy Cornerstone Growth Inst
32.79
+0.52%
MRFOX Marshfield Concentrated Opportunity
32.92
+0.52%
PRJDX PGIM Jennison Global Opportunities R4
44.64
+0.52%
PRJZX PGIM Jennison Global Opportunities Z
44.89
+0.52%
PICMX Virtus KAR Mid-Cap Growth I
62.64
+0.51%
HFCGX Hennessy Cornerstone Growth Investor
31.34
+0.51%
PRJQX PGIM Jennison Global Opportunities R6
45.39
+0.51%