LSE - Delayed Quote GBp
Schroder Asian Total Return Inv. Company (ATR.L)
466.00
-2.00
(-0.43%)
As of 1:20:23 PM GMT+1. Market Open.
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 472.00 | 474.00 | 463.00 | 468.00 | 468.00 | 97,237 |
| Jun 6, 2025 | 470.00 | 470.38 | 462.00 | 464.00 | 464.00 | 85,890 |
| Jun 5, 2025 | 465.00 | 469.00 | 464.00 | 468.00 | 468.00 | 72,438 |
| Jun 4, 2025 | 465.00 | 467.00 | 457.00 | 463.00 | 463.00 | 350,126 |
| Jun 3, 2025 | 464.00 | 465.00 | 457.00 | 463.00 | 463.00 | 76,675 |
| Jun 2, 2025 | 462.00 | 464.00 | 456.98 | 461.00 | 461.00 | 88,616 |
| May 30, 2025 | 4.56 | 4.64 | 4.56 | 4.60 | 4.60 | 113,775 |
| May 29, 2025 | 4.63 | 4.69 | 4.61 | 4.61 | 4.61 | 105,921 |
| May 28, 2025 | 462.00 | 468.87 | 460.40 | 465.00 | 465.00 | 168,818 |
| May 27, 2025 | 4.55 | 4.64 | 4.54 | 4.61 | 4.61 | 329,561 |
| May 23, 2025 | 459.00 | 464.71 | 454.66 | 456.00 | 456.00 | 57,822 |
| May 22, 2025 | 465.00 | 473.00 | 457.00 | 461.00 | 461.00 | 101,219 |
| May 21, 2025 | 464.00 | 478.00 | 462.45 | 463.00 | 463.00 | 82,392 |
| May 20, 2025 | 469.00 | 477.00 | 462.40 | 464.00 | 464.00 | 106,702 |
| May 19, 2025 | 459.00 | 475.00 | 459.00 | 464.00 | 464.00 | 256,880 |
| May 16, 2025 | 468.00 | 471.00 | 463.00 | 468.00 | 468.00 | 78,182 |
| May 15, 2025 | 469.00 | 472.08 | 464.96 | 472.00 | 472.00 | 71,009 |
| May 14, 2025 | 470.00 | 474.00 | 456.08 | 470.00 | 470.00 | 90,297 |
| May 13, 2025 | 470.00 | 473.47 | 461.80 | 466.00 | 466.00 | 153,748 |
| May 12, 2025 | 462.00 | 472.00 | 458.00 | 467.00 | 467.00 | 246,898 |
| May 9, 2025 | 450.00 | 453.20 | 446.00 | 451.00 | 451.00 | 87,694 |
| May 8, 2025 | 442.00 | 455.00 | 441.07 | 449.00 | 449.00 | 156,191 |
| May 7, 2025 | 445.00 | 454.00 | 430.00 | 443.00 | 443.00 | 197,815 |
| May 6, 2025 | 446.00 | 452.00 | 442.00 | 451.00 | 451.00 | 121,371 |
| May 2, 2025 | 438.00 | 450.00 | 424.36 | 445.00 | 445.00 | 227,113 |
| May 1, 2025 | 432.00 | 438.00 | 423.68 | 437.00 | 437.00 | 127,608 |
| Apr 30, 2025 | 426.00 | 429.97 | 420.00 | 428.00 | 428.00 | 134,024 |
| Apr 29, 2025 | 423.00 | 429.00 | 418.80 | 423.00 | 423.00 | 161,793 |
| Apr 28, 2025 | 425.00 | 428.00 | 419.00 | 425.00 | 425.00 | 61,539 |
| Apr 25, 2025 | 421.00 | 427.00 | 414.98 | 421.00 | 421.00 | 39,492 |
| Apr 24, 2025 | 420.00 | 425.00 | 415.00 | 420.00 | 420.00 | 194,953 |
| Apr 23, 2025 | 414.00 | 424.83 | 402.18 | 420.00 | 420.00 | 236,904 |
| Apr 22, 2025 | 405.00 | 413.00 | 403.00 | 410.00 | 410.00 | 68,610 |
| Apr 17, 2025 | 403.00 | 414.00 | 400.00 | 409.00 | 409.00 | 60,208 |
| Apr 16, 2025 | 404.00 | 414.00 | 400.00 | 412.00 | 412.00 | 81,212 |
| Apr 15, 2025 | 414.00 | 422.00 | 400.00 | 414.00 | 414.00 | 75,507 |
| Apr 14, 2025 | 415.00 | 419.90 | 406.00 | 415.00 | 415.00 | 110,312 |
| Apr 11, 2025 | 409.00 | 419.00 | 402.00 | 405.00 | 405.00 | 86,384 |
| Apr 10, 2025 | 11.5 Dividend | |||||
| Apr 10, 2025 | 406.00 | 416.00 | 402.00 | 402.00 | 402.00 | 137,525 |
| Apr 9, 2025 | 398.00 | 419.00 | 394.00 | 403.00 | 402.88 | 291,193 |
| Apr 8, 2025 | 417.00 | 427.00 | 406.00 | 415.00 | 414.88 | 248,425 |
| Apr 7, 2025 | 401.00 | 418.80 | 384.00 | 409.00 | 408.88 | 234,747 |
| Apr 4, 2025 | 430.00 | 443.00 | 415.00 | 424.00 | 423.88 | 319,010 |
| Apr 3, 2025 | 444.00 | 448.00 | 435.84 | 440.00 | 439.87 | 207,642 |
| Apr 2, 2025 | 454.00 | 461.00 | 453.00 | 455.00 | 454.87 | 144,714 |
| Apr 1, 2025 | 455.00 | 460.92 | 452.00 | 458.00 | 457.87 | 136,139 |
| Mar 31, 2025 | 462.00 | 462.00 | 453.00 | 453.00 | 452.87 | 262,736 |
| Mar 28, 2025 | 467.00 | 469.00 | 461.00 | 465.00 | 464.87 | 157,846 |
| Mar 27, 2025 | 470.00 | 473.00 | 466.00 | 471.00 | 470.87 | 123,593 |
| Mar 26, 2025 | 480.00 | 480.00 | 467.00 | 468.00 | 467.87 | 137,314 |
| Mar 25, 2025 | 467.00 | 472.76 | 465.60 | 471.00 | 470.87 | 213,754 |
| Mar 24, 2025 | 469.00 | 474.00 | 461.00 | 471.00 | 470.87 | 199,269 |
| Mar 21, 2025 | 460.00 | 474.00 | 460.00 | 464.00 | 463.87 | 187,200 |
| Mar 20, 2025 | 469.00 | 474.33 | 462.00 | 467.00 | 466.87 | 70,541 |
| Mar 19, 2025 | 470.00 | 473.00 | 466.00 | 467.00 | 466.87 | 438,633 |
| Mar 18, 2025 | 466.00 | 472.00 | 464.00 | 467.00 | 466.87 | 293,576 |
| Mar 17, 2025 | 464.00 | 469.16 | 462.00 | 466.00 | 465.87 | 142,829 |
| Mar 14, 2025 | 462.00 | 470.00 | 459.00 | 464.00 | 463.87 | 254,991 |
| Mar 13, 2025 | 464.00 | 473.00 | 460.00 | 465.00 | 464.87 | 189,074 |
| Mar 12, 2025 | 464.00 | 469.00 | 463.00 | 465.00 | 464.87 | 173,635 |
| Mar 11, 2025 | 470.00 | 470.00 | 465.00 | 466.00 | 465.87 | 117,768 |
| Mar 10, 2025 | 472.00 | 489.00 | 467.00 | 467.00 | 466.87 | 288,475 |
| Mar 7, 2025 | 471.00 | 484.24 | 471.00 | 473.00 | 472.87 | 74,663 |
| Mar 6, 2025 | 476.00 | 488.00 | 474.00 | 482.00 | 481.86 | 151,906 |
| Mar 5, 2025 | 474.00 | 487.00 | 473.51 | 474.00 | 473.86 | 156,223 |
| Mar 4, 2025 | 474.00 | 488.00 | 470.00 | 470.00 | 469.87 | 330,654 |
| Mar 3, 2025 | 480.00 | 485.00 | 472.00 | 476.00 | 475.86 | 126,393 |
| Feb 28, 2025 | 477.00 | 494.00 | 476.00 | 479.00 | 478.86 | 213,786 |
| Feb 27, 2025 | 488.00 | 496.00 | 480.00 | 480.00 | 479.86 | 361,639 |
| Feb 26, 2025 | 490.00 | 498.00 | 488.25 | 490.00 | 489.86 | 191,395 |
| Feb 25, 2025 | 500.00 | 500.00 | 486.13 | 490.00 | 489.86 | 143,674 |
| Feb 24, 2025 | 496.00 | 500.00 | 492.00 | 492.00 | 491.86 | 121,439 |
| Feb 21, 2025 | 496.00 | 499.20 | 494.64 | 498.00 | 497.86 | 152,074 |
| Feb 20, 2025 | 494.00 | 499.73 | 490.00 | 495.00 | 494.86 | 546,206 |
| Feb 19, 2025 | 486.00 | 499.00 | 486.00 | 494.00 | 493.86 | 76,776 |
| Feb 18, 2025 | 500.00 | 500.00 | 488.00 | 489.00 | 488.86 | 114,949 |
| Feb 17, 2025 | 489.00 | 498.00 | 486.80 | 489.00 | 488.86 | 85,391 |
| Feb 14, 2025 | 487.00 | 488.00 | 484.00 | 484.00 | 483.86 | 122,574 |
| Feb 13, 2025 | 487.00 | 493.57 | 485.00 | 486.00 | 485.86 | 375,769 |
| Feb 12, 2025 | 484.00 | 493.13 | 481.00 | 484.00 | 483.86 | 101,351 |
| Feb 11, 2025 | 492.00 | 492.00 | 484.00 | 489.00 | 488.86 | 90,242 |
| Feb 10, 2025 | 492.00 | 495.00 | 485.35 | 491.00 | 490.86 | 99,742 |
| Feb 7, 2025 | 490.00 | 493.00 | 483.00 | 492.00 | 491.86 | 103,589 |
| Feb 6, 2025 | 487.00 | 490.20 | 481.46 | 487.00 | 486.86 | 83,697 |
| Feb 5, 2025 | 478.00 | 490.00 | 478.00 | 484.50 | 484.36 | 92,733 |
| Feb 4, 2025 | 485.00 | 491.00 | 485.00 | 485.00 | 484.86 | 70,316 |
| Feb 3, 2025 | 488.00 | 491.81 | 484.95 | 487.00 | 486.86 | 78,950 |
| Jan 31, 2025 | 496.00 | 499.23 | 487.00 | 492.00 | 491.86 | 46,557 |
| Jan 30, 2025 | 490.00 | 493.03 | 488.42 | 490.00 | 489.86 | 77,307 |
| Jan 29, 2025 | 483.00 | 490.00 | 479.50 | 490.00 | 489.86 | 91,963 |
| Jan 28, 2025 | 482.00 | 484.00 | 477.00 | 484.00 | 483.86 | 112,984 |
| Jan 27, 2025 | 493.00 | 498.25 | 474.00 | 481.00 | 480.86 | 71,756 |
| Jan 24, 2025 | 493.00 | 498.00 | 493.00 | 495.00 | 494.86 | 130,437 |
| Jan 23, 2025 | 496.00 | 498.00 | 491.75 | 493.00 | 492.86 | 194,094 |
| Jan 22, 2025 | 493.00 | 496.00 | 486.00 | 496.00 | 495.86 | 198,610 |
| Jan 21, 2025 | 487.00 | 498.00 | 487.00 | 493.00 | 492.86 | 117,907 |
| Jan 20, 2025 | 494.00 | 494.00 | 490.00 | 493.50 | 493.36 | 60,660 |
| Jan 17, 2025 | 490.00 | 495.00 | 486.14 | 492.00 | 491.86 | 130,706 |
| Jan 16, 2025 | 490.00 | 494.00 | 484.00 | 486.00 | 485.86 | 158,965 |
| Jan 15, 2025 | 483.00 | 484.23 | 479.92 | 482.00 | 481.86 | 113,109 |
| Jan 14, 2025 | 483.00 | 488.20 | 480.48 | 481.00 | 480.86 | 89,282 |
| Jan 13, 2025 | 479.00 | 486.00 | 476.00 | 480.00 | 479.86 | 129,635 |
| Jan 10, 2025 | 484.00 | 488.00 | 481.00 | 486.00 | 485.86 | 132,804 |
| Jan 9, 2025 | 484.00 | 488.28 | 479.90 | 487.00 | 486.86 | 70,884 |
| Jan 8, 2025 | 482.00 | 488.00 | 482.00 | 486.00 | 485.86 | 58,855 |
| Jan 7, 2025 | 486.00 | 488.00 | 481.90 | 482.00 | 481.86 | 57,561 |
| Jan 6, 2025 | 483.00 | 489.00 | 482.00 | 486.00 | 485.86 | 162,076 |
| Jan 3, 2025 | 483.00 | 484.00 | 480.48 | 484.00 | 483.86 | 65,543 |
| Jan 2, 2025 | 483.00 | 487.95 | 476.83 | 481.00 | 480.86 | 47,943 |
| Dec 31, 2024 | 480.00 | 483.00 | 479.50 | 483.00 | 482.86 | 64,500 |
| Dec 30, 2024 | 480.00 | 483.88 | 476.00 | 478.00 | 477.86 | 42,065 |
| Dec 27, 2024 | 481.00 | 481.00 | 475.64 | 478.00 | 477.86 | 30,700 |
| Dec 24, 2024 | 477.00 | 481.90 | 476.40 | 480.00 | 479.86 | 104,463 |
| Dec 23, 2024 | 475.00 | 480.00 | 475.00 | 480.00 | 479.86 | 115,411 |
| Dec 20, 2024 | 477.00 | 477.00 | 468.23 | 475.00 | 474.86 | 200,309 |
| Dec 19, 2024 | 474.00 | 475.00 | 468.16 | 472.00 | 471.87 | 86,661 |
| Dec 18, 2024 | 478.00 | 489.00 | 478.00 | 480.00 | 479.86 | 268,154 |
| Dec 17, 2024 | 480.00 | 484.46 | 476.00 | 476.00 | 475.86 | 133,249 |
| Dec 16, 2024 | 480.00 | 484.61 | 478.00 | 481.00 | 480.86 | 92,080 |
| Dec 13, 2024 | 484.00 | 484.79 | 478.00 | 484.00 | 483.86 | 180,836 |
| Dec 12, 2024 | 477.00 | 483.00 | 473.04 | 483.00 | 482.86 | 321,652 |
| Dec 11, 2024 | 492.00 | 492.00 | 475.00 | 476.00 | 475.86 | 131,967 |
| Dec 10, 2024 | 487.00 | 491.25 | 476.00 | 478.00 | 477.86 | 149,334 |
| Dec 9, 2024 | 485.00 | 490.06 | 483.00 | 489.00 | 488.86 | 207,344 |
| Dec 6, 2024 | 484.00 | 488.75 | 484.00 | 484.00 | 483.86 | 85,061 |
| Dec 5, 2024 | 485.00 | 489.45 | 485.00 | 485.00 | 484.86 | 48,438 |
| Dec 4, 2024 | 484.00 | 487.89 | 480.44 | 487.00 | 486.86 | 66,371 |
| Dec 3, 2024 | 481.00 | 484.68 | 471.00 | 483.00 | 482.86 | 75,959 |
| Dec 2, 2024 | 474.00 | 481.00 | 473.75 | 477.00 | 476.86 | 41,719 |
| Nov 29, 2024 | 472.00 | 479.50 | 472.00 | 473.00 | 472.87 | 170,463 |
| Nov 28, 2024 | 472.00 | 482.79 | 472.00 | 475.00 | 474.86 | 103,379 |
| Nov 27, 2024 | 481.00 | 484.38 | 475.00 | 476.00 | 475.86 | 39,766 |
| Nov 26, 2024 | 476.00 | 485.00 | 476.00 | 481.00 | 480.86 | 132,666 |
| Nov 25, 2024 | 471.00 | 485.00 | 471.00 | 483.00 | 482.86 | 101,830 |
| Nov 22, 2024 | 472.00 | 481.00 | 472.00 | 479.00 | 478.86 | 55,054 |
| Nov 21, 2024 | 474.00 | 479.00 | 470.00 | 479.00 | 478.86 | 147,214 |
| Nov 20, 2024 | 472.00 | 482.00 | 472.00 | 472.00 | 471.87 | 179,859 |
| Nov 19, 2024 | 487.00 | 487.00 | 475.73 | 478.00 | 477.86 | 89,954 |
| Nov 18, 2024 | 480.00 | 485.00 | 475.55 | 478.00 | 477.86 | 62,045 |
| Nov 15, 2024 | 475.00 | 479.84 | 471.00 | 478.00 | 477.86 | 118,280 |
| Nov 14, 2024 | 469.00 | 479.00 | 469.00 | 477.00 | 476.86 | 149,927 |
| Nov 13, 2024 | 478.00 | 480.00 | 473.69 | 478.00 | 477.86 | 88,458 |
| Nov 12, 2024 | 473.00 | 480.00 | 472.20 | 480.00 | 479.86 | 32,204 |
| Nov 11, 2024 | 479.00 | 485.00 | 474.60 | 485.00 | 484.86 | 113,550 |
| Nov 8, 2024 | 477.00 | 482.00 | 474.88 | 482.00 | 481.86 | 181,893 |
| Nov 7, 2024 | 477.00 | 480.00 | 473.33 | 480.00 | 479.86 | 56,494 |
| Nov 6, 2024 | 479.00 | 484.00 | 467.00 | 477.00 | 476.86 | 118,879 |
| Nov 5, 2024 | 475.00 | 479.84 | 472.86 | 478.00 | 477.86 | 85,135 |
| Nov 4, 2024 | 476.00 | 482.08 | 472.00 | 476.00 | 475.86 | 59,338 |
| Nov 1, 2024 | 478.00 | 485.00 | 472.16 | 473.00 | 472.87 | 255,658 |
| Oct 31, 2024 | 475.00 | 485.00 | 470.67 | 475.00 | 474.86 | 159,706 |
| Oct 30, 2024 | 477.00 | 481.14 | 471.72 | 473.00 | 472.87 | 162,500 |
| Oct 29, 2024 | 486.00 | 486.00 | 474.19 | 478.00 | 477.86 | 296,612 |
| Oct 28, 2024 | 477.00 | 486.00 | 473.00 | 479.00 | 478.86 | 156,790 |
| Oct 25, 2024 | 481.00 | 483.00 | 474.70 | 480.00 | 479.86 | 221,449 |
| Oct 24, 2024 | 477.00 | 484.50 | 473.94 | 479.00 | 478.86 | 889,439 |
| Oct 23, 2024 | 478.00 | 483.00 | 478.00 | 478.00 | 477.86 | 239,680 |
| Oct 22, 2024 | 485.00 | 485.00 | 478.00 | 479.00 | 478.86 | 156,657 |
| Oct 21, 2024 | 485.00 | 490.00 | 480.00 | 485.00 | 484.86 | 176,989 |
| Oct 18, 2024 | 482.00 | 488.00 | 481.00 | 485.00 | 484.86 | 162,985 |
| Oct 17, 2024 | 480.00 | 486.30 | 478.00 | 482.00 | 481.86 | 192,640 |
| Oct 16, 2024 | 480.45 | 486.55 | 480.00 | 482.00 | 481.86 | 138,865 |
| Oct 15, 2024 | 483.00 | 484.29 | 476.00 | 482.00 | 481.86 | 191,909 |
| Oct 14, 2024 | 471.00 | 485.00 | 471.00 | 484.00 | 483.86 | 265,435 |
| Oct 11, 2024 | 490.00 | 490.00 | 480.00 | 483.00 | 482.86 | 118,104 |
| Oct 10, 2024 | 478.00 | 482.00 | 472.00 | 482.00 | 481.86 | 410,015 |
| Oct 9, 2024 | 474.00 | 487.00 | 474.00 | 480.00 | 479.86 | 153,403 |
| Oct 8, 2024 | 481.00 | 486.81 | 478.00 | 480.00 | 479.86 | 169,596 |
| Oct 7, 2024 | 473.00 | 494.00 | 473.00 | 488.00 | 487.86 | 173,351 |
| Oct 4, 2024 | 486.00 | 489.00 | 478.56 | 486.00 | 485.86 | 242,281 |
| Oct 3, 2024 | 482.00 | 487.75 | 480.00 | 485.00 | 484.86 | 297,758 |
| Oct 2, 2024 | 482.00 | 487.12 | 478.50 | 482.00 | 481.86 | 180,269 |
| Oct 1, 2024 | 472.00 | 481.00 | 472.00 | 478.00 | 477.86 | 120,181 |
| Sep 30, 2024 | 479.00 | 482.00 | 471.00 | 471.00 | 470.87 | 91,382 |
| Sep 27, 2024 | 477.00 | 483.87 | 475.00 | 475.00 | 474.86 | 116,274 |
| Sep 26, 2024 | 474.00 | 483.00 | 469.40 | 478.00 | 477.86 | 136,713 |
| Sep 25, 2024 | 471.00 | 475.00 | 463.34 | 470.00 | 469.87 | 172,012 |
| Sep 24, 2024 | 469.00 | 472.00 | 462.00 | 472.00 | 471.87 | 191,344 |
| Sep 23, 2024 | 465.00 | 469.00 | 462.25 | 465.00 | 464.87 | 64,573 |
| Sep 20, 2024 | 465.00 | 468.20 | 461.00 | 465.00 | 464.87 | 142,139 |
| Sep 19, 2024 | 459.00 | 466.00 | 458.00 | 462.00 | 461.87 | 118,402 |
| Sep 18, 2024 | 458.00 | 464.00 | 458.00 | 459.00 | 458.87 | 73,451 |
| Sep 17, 2024 | 458.00 | 462.00 | 457.00 | 458.00 | 457.87 | 81,490 |
| Sep 16, 2024 | 455.00 | 462.00 | 454.21 | 456.00 | 455.87 | 182,226 |
| Sep 13, 2024 | 460.00 | 463.00 | 448.20 | 460.00 | 459.87 | 185,469 |
| Sep 12, 2024 | 455.00 | 458.56 | 453.64 | 458.00 | 457.87 | 232,335 |
| Sep 11, 2024 | 446.00 | 451.90 | 446.00 | 447.00 | 446.87 | 112,000 |
| Sep 10, 2024 | 447.00 | 454.00 | 447.00 | 451.00 | 450.87 | 34,061 |
| Sep 9, 2024 | 448.00 | 454.00 | 443.00 | 448.00 | 447.87 | 153,847 |
| Sep 6, 2024 | 447.00 | 452.00 | 446.00 | 449.00 | 448.87 | 179,760 |
| Sep 5, 2024 | 451.00 | 452.00 | 446.60 | 449.00 | 448.87 | 91,266 |
| Sep 4, 2024 | 445.00 | 452.00 | 445.00 | 450.00 | 449.87 | 180,578 |
| Sep 3, 2024 | 458.00 | 461.20 | 449.50 | 455.00 | 454.87 | 87,355 |
| Sep 2, 2024 | 460.00 | 463.00 | 458.75 | 460.00 | 459.87 | 148,649 |
| Aug 30, 2024 | 460.00 | 462.00 | 458.26 | 461.00 | 460.87 | 71,403 |
| Aug 29, 2024 | 459.00 | 462.00 | 458.39 | 459.00 | 458.87 | 53,568 |
| Aug 28, 2024 | 457.00 | 460.40 | 454.60 | 456.00 | 455.87 | 82,260 |
| Aug 27, 2024 | 462.00 | 463.12 | 454.00 | 457.00 | 456.87 | 49,252 |
| Aug 23, 2024 | 464.00 | 464.86 | 458.00 | 463.00 | 462.87 | 138,105 |
| Aug 22, 2024 | 460.00 | 465.30 | 458.00 | 459.00 | 458.87 | 69,544 |
| Aug 21, 2024 | 456.00 | 468.60 | 456.00 | 460.00 | 459.87 | 169,818 |
| Aug 20, 2024 | 460.00 | 469.00 | 460.00 | 463.00 | 462.87 | 85,971 |
| Aug 19, 2024 | 468.00 | 469.00 | 464.00 | 465.00 | 464.87 | 78,792 |
| Aug 16, 2024 | 457.00 | 465.00 | 456.80 | 464.00 | 463.87 | 216,422 |
| Aug 15, 2024 | 454.00 | 457.00 | 452.00 | 453.00 | 452.87 | 122,716 |
| Aug 14, 2024 | 454.00 | 457.00 | 446.34 | 453.00 | 452.87 | 110,690 |
| Aug 13, 2024 | 452.00 | 454.22 | 451.00 | 453.00 | 452.87 | 45,793 |
| Aug 12, 2024 | 453.00 | 454.22 | 449.60 | 453.00 | 452.87 | 67,655 |
| Aug 9, 2024 | 451.00 | 452.00 | 448.20 | 449.00 | 448.87 | 151,491 |
| Aug 8, 2024 | 447.00 | 452.00 | 445.35 | 450.00 | 449.87 | 63,995 |
| Aug 7, 2024 | 441.00 | 452.33 | 434.00 | 448.00 | 447.87 | 86,957 |
| Aug 6, 2024 | 430.00 | 438.87 | 428.15 | 438.00 | 437.88 | 95,903 |
| Aug 5, 2024 | 430.00 | 439.00 | 420.01 | 427.00 | 426.88 | 106,793 |
| Aug 2, 2024 | 448.00 | 448.00 | 441.00 | 441.00 | 440.87 | 163,740 |
| Aug 1, 2024 | 455.00 | 461.00 | 452.00 | 458.00 | 457.87 | 61,516 |
| Jul 31, 2024 | 447.00 | 458.00 | 447.00 | 454.00 | 453.87 | 108,145 |
| Jul 30, 2024 | 452.00 | 453.00 | 450.00 | 450.00 | 449.87 | 101,246 |
| Jul 29, 2024 | 455.00 | 456.56 | 446.25 | 448.00 | 447.87 | 213,684 |
| Jul 26, 2024 | 445.00 | 455.51 | 445.00 | 455.00 | 454.87 | 109,498 |
| Jul 25, 2024 | 450.00 | 451.02 | 447.61 | 450.00 | 449.87 | 102,279 |
| Jul 24, 2024 | 453.00 | 455.10 | 451.00 | 451.00 | 450.87 | 82,196 |
| Jul 23, 2024 | 456.00 | 460.59 | 453.00 | 453.00 | 452.87 | 198,863 |
| Jul 22, 2024 | 459.00 | 461.89 | 456.00 | 456.00 | 455.87 | 108,711 |
| Jul 19, 2024 | 462.00 | 464.85 | 454.00 | 454.00 | 453.87 | 96,296 |
| Jul 18, 2024 | 462.00 | 463.95 | 459.00 | 459.00 | 458.87 | 50,957 |
| Jul 17, 2024 | 465.00 | 465.00 | 456.78 | 461.00 | 460.87 | 119,129 |
| Jul 16, 2024 | 468.00 | 468.00 | 462.00 | 464.00 | 463.87 | 176,246 |
| Jul 15, 2024 | 471.00 | 472.00 | 464.00 | 464.00 | 463.87 | 203,473 |
| Jul 12, 2024 | 461.00 | 472.00 | 461.00 | 467.00 | 466.87 | 109,713 |
| Jul 11, 2024 | 469.00 | 471.43 | 468.16 | 470.00 | 469.87 | 130,264 |
| Jul 10, 2024 | 466.00 | 470.00 | 466.00 | 468.00 | 467.87 | 117,626 |
| Jul 9, 2024 | 464.00 | 467.00 | 460.00 | 467.50 | 467.37 | 267,416 |
| Jul 8, 2024 | 463.00 | 464.00 | 461.00 | 461.00 | 460.87 | 98,894 |
| Jul 5, 2024 | 462.00 | 464.80 | 461.00 | 461.00 | 460.87 | 92,468 |
| Jul 4, 2024 | 464.00 | 465.00 | 455.00 | 461.00 | 460.87 | 77,275 |
| Jul 3, 2024 | 463.00 | 464.00 | 461.00 | 463.50 | 463.37 | 115,545 |
| Jul 2, 2024 | 463.00 | 464.00 | 460.00 | 461.00 | 460.87 | 71,791 |
| Jul 1, 2024 | 462.00 | 463.50 | 458.25 | 461.00 | 460.87 | 114,250 |
| Jun 28, 2024 | 463.00 | 464.00 | 459.21 | 461.00 | 460.87 | 59,957 |
| Jun 27, 2024 | 460.00 | 464.00 | 455.00 | 458.00 | 457.87 | 194,660 |
| Jun 26, 2024 | 457.00 | 461.36 | 455.00 | 461.00 | 460.87 | 93,588 |
| Jun 25, 2024 | 458.00 | 460.00 | 453.00 | 457.00 | 456.87 | 236,623 |
| Jun 24, 2024 | 463.00 | 463.00 | 454.38 | 459.00 | 458.87 | 131,110 |
| Jun 21, 2024 | 451.00 | 465.00 | 451.00 | 465.00 | 464.87 | 273,587 |
| Jun 20, 2024 | 459.00 | 462.00 | 455.82 | 462.00 | 461.87 | 85,281 |
| Jun 19, 2024 | 458.00 | 459.28 | 451.43 | 458.00 | 457.87 | 178,312 |
| Jun 18, 2024 | 454.00 | 457.00 | 453.89 | 457.00 | 456.87 | 93,362 |
| Jun 17, 2024 | 453.00 | 454.20 | 445.04 | 453.00 | 452.87 | 138,072 |
| Jun 14, 2024 | 454.00 | 454.00 | 449.58 | 451.00 | 450.87 | 92,353 |
| Jun 13, 2024 | 449.00 | 454.00 | 446.14 | 452.00 | 451.87 | 176,225 |
| Jun 12, 2024 | 451.00 | 451.00 | 446.00 | 450.00 | 449.87 | 62,786 |
| Jun 11, 2024 | 450.00 | 450.00 | 443.00 | 446.00 | 445.87 | 58,815 |
| Jun 10, 2024 | 434.00 | 451.00 | 434.00 | 450.00 | 449.87 | 110,464 |
Related Tickers
GRHIX Goehring & Rozencwajg Resources Instl
15.01
+2.32%
WWWFX Kinetics Internet No Load
110.96
+2.23%
KINAX Kinetics Internet Adv A
99.88
+2.22%
KINCX Kinetics Internet Adv C
81.06
+2.22%
RYELX Rydex Electronics A
383.65
+1.91%
RYSIX Rydex Electronics Inv
423.78
+1.91%
RYSAX Rydex Electronics H
371.50
+1.91%
FSCOX Fidelity International Small Cap Opp
22.94
+1.77%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
22.43
+1.77%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
22.02
+1.76%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
22.83
+1.74%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
22.89
+1.73%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
20.83
+1.71%
MSMLX Matthews EM Sm Coms Inv
25.17
+1.45%
BPTUX Baron Partners R6
199.52
+1.43%
BPTRX Baron Partners Retail
190.90
+1.43%
BPTIX Baron Partners Institutional
199.56
+1.43%
MISMX Matthews EM Sm Coms Instl
25.15
+1.41%
FSELX Fidelity Select Semiconductors
32.46
+1.31%
TARKX Tarkio
28.73
+1.30%
FELAX Fidelity Advisor Semiconductors A
83.83
+1.28%
FIKGX Fidelity Advisor Semiconductors Z
91.74
+1.28%
FELTX Fidelity Advisor Semiconductors M
77.66
+1.28%
FELIX Fidelity Advisor Semiconductors I
91.40
+1.27%
FELCX Fidelity Advisor Semiconductors C
65.34
+1.27%
FIQPX Fidelity Advisor Emerging Asia Z
55.48
+1.26%
FSEAX Fidelity Emerging Asia
54.72
+1.26%
FERCX Fidelity Advisor Emerging Asia C
44.41
+1.25%
FEATX Fidelity Advisor Emerging Asia M
50.08
+1.25%
FEAAX Fidelity Advisor Emerging Asia A
52.66
+1.25%
SSCDX Sit Small Cap Dividend Growth I
17.06
0.00%
FERIX Fidelity Advisor Emerging Asia I
55.39
+1.24%
PVIVX Paradigm Micro-Cap
48.37
+1.19%
FKRCX Franklin Gold and Precious Metals A
29.49
+1.13%
FGADX Franklin Gold and Precious Metals Adv
32.40
+1.12%
FRGOX Franklin Gold and Precious Metals C
25.35
+1.12%
USERX U.S. Global Investors Gold & Precious Metals Fund
18.13
+1.12%
TQSMX T. Rowe Price Integrated US SMCC Eq
22.69
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
67.22
+1.11%
TQSIX T. Rowe Price Integrated US SMCC Eq I
22.79
0.00%
FGPMX Franklin Gold and Precious Metals R6
32.94
+1.10%
BIVSX Invenomic Super Institutional
17.43
+1.10%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
53.24
+1.10%
FPBFX Fidelity Pacific Basin
35.09
+1.09%
FHKCX Fidelity China Region
43.08
+1.08%
FHKAX Fidelity Advisor China Region A
42.44
+1.07%
FGDKX Fidelity Growth Discovery K
63.57
0.00%
FIQFX Fidelity Advisor China Region Z
42.72
+1.06%
ROFIX Royce Small-Cap Opportunity Instl
15.19
+1.06%
AUUAX AB Select US Equity A
22.79
0.00%
FHKIX Fidelity Advisor China Region I
42.74
+1.06%
AUUYX AB Select US Equity Advisor
22.86
0.00%
AEMVX Acadian Emerging Markets Y
24.77
+1.06%
AEMZX Acadian Emerging Markets I
24.83
+1.06%
FHKTX Fidelity Advisor China Region M
42.05
+1.06%
AEMGX Acadian Emerging Markets Investor
24.86
+1.06%
FDSVX Fidelity Growth Discovery
63.39
0.00%
FCHKX Fidelity Advisor China Region C
40.36
+1.05%
TRLWX Nuveen Large Cap Value W
23.09
0.00%
FAEGX Fidelity Advisor Equity Growth M
19.30
0.00%
CMSCX Columbia Small Cap Growth Inst
28.00
+1.05%
CMSHX Columbia Small Cap Growth S
28.00
+1.05%
CSGYX Columbia Small Cap Growth Inst3
29.09
+1.04%
CCRIX Columbia Small Cap Growth Fund
24.26
+1.04%
CGOAX Columbia Small Cap Growth A
25.29
+1.04%
FZAFX Fidelity Advisor Equity Growth Z
24.38
0.00%
AUUIX AB Select US Equity I
22.47
0.00%
CGOCX Columbia Small Cap Growth C
17.67
+1.03%
CSCRX Columbia Small Cap Growth Inst2
28.58
+1.03%
WSMRX William Blair Small-Mid Cap Growth R6
25.65
0.00%
EQPGX Fidelity Advisor Equity Growth Fund
23.94
0.00%
TRCPX Nuveen Large Cap Value Premier
23.03
0.00%
TRLHX Nuveen Large Cap Value I
23.05
0.00%
TRLIX Nuveen Large Cap Value R6
23.07
0.00%
EICVX EIC Value A
18.23
0.00%
YFSNX AMG Yacktman Global N
16.22
+1.00%
YFSIX AMG Yacktman Global I
16.27
+0.99%
RYAVX Rydex S&P MidCap 400 Pure Value H
71.34
+0.99%
RYMVX Rydex S&P MidCap 400 Pure Value A
71.46
+0.99%
RYMMX Rydex S&P MidCap 400 Pure Value C
56.75
+0.98%
QILGX Federated Hermes MDT Large Cap Growth IS
38.38
0.00%
WWSAX TETON Westwood SmallCap Equity A
19.71
+0.97%
WWSIX TETON Westwood SmallCap Equity I
22.07
+0.96%
DGIFX Disciplined Growth Investors
24.18
+0.96%
WESCX TETON Westwood SmallCap Equity AAA
21.07
+0.96%
QALGX Federated Hermes MDT Large Cap Growth A
34.84
0.00%
SNWIX Easterly Snow Small Cap Value I
60.18
+0.96%
SNWRX Easterly Snow Capital Small Cap Value Fund
60.18
+0.96%
DHSIX Diamond Hill Small Cap Fund
23.24
+0.96%
WWSCX TETON Westwood SmallCap Equity C
15.89
+0.95%
DHSYX Diamond Hill Small Cap Fund
23.33
+0.95%
WBVRX William Blair Small Cap Value R6
27.68
+0.95%
WBVNX William Blair Small Cap Value N
27.70
+0.95%
QCLGX Federated Hermes MDT Large Cap Growth C
25.69
0.00%
SNWAX Easterly Snow Small Cap Value A
58.22
+0.94%
PCAFX Prospector Capital Appreciation
22.74
0.00%
RYBIX Rydex Basic Materials Inv
80.46
+0.93%
JUESX JPMorgan US Equity I
25.13
0.00%
JMUEX JPMorgan US Equity L
25.21
0.00%
PJEQX PGIM US Real Estate R6
15.56
0.00%