Stuttgart - Delayed Quote EUR
CA2.SG,0P0001MKDY,0 (CA2.SG)
5.68
+0.09
+(1.61%)
As of July 23 at 10:00:00 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 4.56 | 4.59 | 4.46 | 4.51 | 4.51 | - |
| Apr 29, 2025 | 4.41 | 4.52 | 4.41 | 4.52 | 4.52 | - |
| Apr 28, 2025 | 4.41 | 4.44 | 4.40 | 4.42 | 4.42 | - |
| Apr 25, 2025 | 4.39 | 4.44 | 4.38 | 4.38 | 4.38 | - |
| Apr 24, 2025 | 4.36 | 4.39 | 4.36 | 4.38 | 4.38 | - |
| Apr 23, 2025 | 4.37 | 4.43 | 4.34 | 4.38 | 4.38 | - |
| Apr 22, 2025 | 4.43 | 4.43 | 4.25 | 4.31 | 4.31 | - |
| Apr 17, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | - |
| Apr 16, 2025 | 4.30 | 4.38 | 4.29 | 4.31 | 4.31 | - |
| Apr 15, 2025 | 4.33 | 4.45 | 4.33 | 4.36 | 4.36 | - |
| Apr 14, 2025 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | - |
| Apr 11, 2025 | 4.32 | 4.32 | 4.25 | 4.26 | 4.26 | - |
| Apr 10, 2025 | 4.38 | 4.42 | 4.32 | 4.35 | 4.35 | 1,000 |
| Apr 9, 2025 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | - |
| Apr 8, 2025 | 4.13 | 4.13 | 4.05 | 4.13 | 4.13 | - |
| Apr 7, 2025 | 3.64 | 4.01 | 3.64 | 3.88 | 3.88 | 2,200 |
| Apr 4, 2025 | 4.39 | 4.39 | 3.99 | 3.99 | 3.99 | - |
| Apr 3, 2025 | 4.41 | 4.47 | 4.41 | 4.43 | 4.43 | - |
| Apr 2, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - |
| Apr 1, 2025 | 4.39 | 4.42 | 4.38 | 4.42 | 4.42 | - |
| Mar 31, 2025 | 4.64 | 4.64 | 4.30 | 4.33 | 4.33 | - |
| Mar 28, 2025 | 4.65 | 4.70 | 4.64 | 4.68 | 4.68 | - |
| Mar 27, 2025 | 4.61 | 4.61 | 4.54 | 4.58 | 4.58 | - |
| Mar 26, 2025 | 4.78 | 4.78 | 4.60 | 4.61 | 4.61 | - |
| Mar 25, 2025 | 4.72 | 5.02 | 4.72 | 4.92 | 4.92 | - |
| Mar 24, 2025 | 4.76 | 4.85 | 4.74 | 4.74 | 4.74 | - |
| Mar 21, 2025 | 4.61 | 4.68 | 4.61 | 4.67 | 4.67 | - |
| Mar 20, 2025 | 4.59 | 4.66 | 4.53 | 4.58 | 4.58 | - |
| Mar 19, 2025 | 4.53 | 4.59 | 4.44 | 4.59 | 4.59 | - |
| Mar 18, 2025 | 4.46 | 4.55 | 4.46 | 4.52 | 4.52 | - |
| Mar 17, 2025 | 4.34 | 4.57 | 4.34 | 4.57 | 4.57 | 1,000 |
| Mar 14, 2025 | 4.43 | 4.43 | 4.34 | 4.34 | 4.34 | - |
| Mar 13, 2025 | 4.30 | 4.41 | 4.30 | 4.41 | 4.41 | - |
| Mar 12, 2025 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | - |
| Mar 11, 2025 | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | - |
| Mar 10, 2025 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | - |
| Mar 7, 2025 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | - |
| Mar 6, 2025 | 4.32 | 4.32 | 4.15 | 4.15 | 4.15 | 50 |
| Mar 5, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | - |
| Mar 4, 2025 | 4.41 | 4.41 | 4.13 | 4.13 | 4.13 | - |
| Mar 3, 2025 | 4.32 | 4.46 | 4.32 | 4.46 | 4.46 | - |
| Feb 28, 2025 | 4.18 | 4.33 | 4.18 | 4.30 | 4.30 | - |
| Feb 27, 2025 | 4.22 | 4.22 | 4.16 | 4.19 | 4.19 | - |
| Feb 26, 2025 | 4.29 | 4.29 | 4.21 | 4.23 | 4.23 | - |
| Feb 25, 2025 | 4.37 | 4.55 | 4.28 | 4.28 | 4.28 | 300 |
| Feb 24, 2025 | 4.39 | 4.41 | 4.34 | 4.37 | 4.37 | - |
| Feb 21, 2025 | 4.39 | 4.43 | 4.37 | 4.37 | 4.37 | - |
| Feb 20, 2025 | 4.45 | 4.50 | 4.43 | 4.43 | 4.43 | - |
| Feb 19, 2025 | 4.48 | 4.53 | 4.48 | 4.49 | 4.49 | - |
| Feb 18, 2025 | 4.47 | 4.53 | 4.45 | 4.45 | 4.45 | - |
| Feb 17, 2025 | 4.49 | 4.53 | 4.49 | 4.50 | 4.50 | - |
| Feb 14, 2025 | 4.57 | 4.57 | 4.49 | 4.53 | 4.53 | - |
| Feb 13, 2025 | 4.67 | 4.67 | 4.57 | 4.57 | 4.57 | - |
| Feb 12, 2025 | 4.69 | 4.69 | 4.64 | 4.66 | 4.66 | - |
| Feb 11, 2025 | 5.02 | 5.02 | 4.70 | 4.70 | 4.70 | 1,000 |
| Feb 10, 2025 | 5.10 | 5.13 | 5.07 | 5.08 | 5.08 | - |
| Feb 7, 2025 | 5.06 | 5.15 | 5.06 | 5.08 | 5.08 | - |
| Feb 6, 2025 | 5.11 | 5.11 | 5.04 | 5.07 | 5.07 | - |
| Feb 5, 2025 | 5.02 | 5.13 | 5.02 | 5.05 | 5.05 | 2,000 |
| Feb 4, 2025 | 5.00 | 5.06 | 5.00 | 5.03 | 5.03 | - |
| Feb 3, 2025 | 5.07 | 5.08 | 5.05 | 5.05 | 5.05 | 1,500 |
| Jan 31, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2,900 |
| Jan 30, 2025 | 4.91 | 5.30 | 4.88 | 5.30 | 5.30 | 400 |
| Jan 29, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | - |
| Jan 28, 2025 | 4.68 | 4.76 | 4.67 | 4.76 | 4.76 | - |
| Jan 27, 2025 | 4.68 | 4.72 | 4.63 | 4.70 | 4.70 | - |
| Jan 24, 2025 | 4.84 | 4.84 | 4.70 | 4.74 | 4.74 | - |
| Jan 23, 2025 | 4.78 | 4.87 | 4.78 | 4.84 | 4.84 | - |
| Jan 22, 2025 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | - |
| Jan 21, 2025 | 4.74 | 4.77 | 4.68 | 4.77 | 4.77 | - |
| Jan 20, 2025 | 4.76 | 4.86 | 4.74 | 4.74 | 4.74 | 50 |
| Jan 17, 2025 | 4.91 | 4.95 | 4.79 | 4.82 | 4.82 | - |
| Jan 16, 2025 | 5.09 | 5.09 | 4.95 | 4.95 | 4.95 | - |
| Jan 15, 2025 | 4.78 | 5.04 | 4.78 | 5.01 | 5.01 | - |
| Jan 14, 2025 | 5.04 | 5.04 | 4.80 | 4.82 | 4.82 | - |
| Jan 13, 2025 | 5.17 | 5.17 | 4.96 | 5.02 | 5.02 | 400 |
| Jan 10, 2025 | 5.27 | 5.27 | 5.25 | 5.26 | 5.26 | - |
| Jan 9, 2025 | 5.34 | 5.34 | 5.29 | 5.30 | 5.30 | - |
| Jan 8, 2025 | 5.38 | 5.41 | 5.38 | 5.38 | 5.38 | - |
| Jan 7, 2025 | 5.40 | 5.45 | 5.36 | 5.45 | 5.45 | - |
| Jan 6, 2025 | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | - |
| Jan 3, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Jan 2, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Dec 30, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Dec 27, 2024 | 5.35 | 5.40 | 5.34 | 5.34 | 5.34 | - |
| Dec 23, 2024 | 5.28 | 5.32 | 5.28 | 5.31 | 5.31 | - |
| Dec 20, 2024 | 5.18 | 5.27 | 5.17 | 5.27 | 5.27 | - |
| Dec 19, 2024 | 5.31 | 5.31 | 5.19 | 5.19 | 5.19 | - |
| Dec 18, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Dec 17, 2024 | 5.33 | 5.33 | 5.29 | 5.30 | 5.30 | - |
| Dec 16, 2024 | 5.38 | 5.38 | 5.33 | 5.36 | 5.36 | - |
| Dec 13, 2024 | 5.48 | 5.49 | 5.43 | 5.44 | 5.44 | - |
| Dec 12, 2024 | 5.60 | 5.61 | 5.46 | 5.46 | 5.46 | 1,500 |
| Dec 11, 2024 | 5.63 | 5.63 | 5.59 | 5.60 | 5.60 | - |
| Dec 10, 2024 | 5.54 | 5.63 | 5.54 | 5.63 | 5.63 | - |
| Dec 9, 2024 | 5.62 | 5.62 | 5.56 | 5.60 | 5.60 | - |
| Dec 6, 2024 | 5.73 | 5.74 | 5.63 | 5.63 | 5.63 | - |
| Dec 5, 2024 | 5.81 | 5.85 | 5.81 | 5.81 | 5.81 | - |
| Dec 4, 2024 | 5.85 | 5.85 | 5.82 | 5.83 | 5.83 | - |
| Dec 3, 2024 | 5.71 | 5.84 | 5.71 | 5.83 | 5.83 | - |
| Dec 2, 2024 | 5.69 | 5.75 | 5.69 | 5.74 | 5.74 | - |
| Nov 29, 2024 | 5.70 | 5.78 | 5.70 | 5.71 | 5.71 | - |
| Nov 28, 2024 | 5.70 | 5.75 | 5.63 | 5.75 | 5.75 | - |
| Nov 27, 2024 | 5.61 | 5.71 | 5.61 | 5.70 | 5.70 | - |
| Nov 26, 2024 | 5.67 | 5.82 | 5.67 | 5.70 | 5.70 | - |
| Nov 25, 2024 | 5.68 | 5.68 | 5.60 | 5.66 | 5.66 | - |
| Nov 22, 2024 | 5.66 | 5.72 | 5.66 | 5.71 | 5.71 | - |
| Nov 21, 2024 | 5.58 | 5.64 | 5.55 | 5.62 | 5.62 | - |
| Nov 20, 2024 | 5.56 | 5.56 | 5.46 | 5.54 | 5.54 | - |
| Nov 19, 2024 | 5.56 | 5.56 | 5.44 | 5.46 | 5.46 | - |
| Nov 18, 2024 | 5.60 | 5.60 | 5.48 | 5.51 | 5.51 | - |
| Nov 15, 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - |
| Nov 14, 2024 | 5.67 | 5.67 | 5.62 | 5.63 | 5.63 | - |
| Nov 13, 2024 | 5.67 | 5.74 | 5.64 | 5.68 | 5.68 | 82 |
| Nov 12, 2024 | 5.78 | 5.79 | 5.74 | 5.74 | 5.74 | - |
| Nov 11, 2024 | 5.79 | 5.87 | 5.79 | 5.83 | 5.83 | - |
| Nov 8, 2024 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - |
| Nov 7, 2024 | 5.75 | 5.92 | 5.75 | 5.85 | 5.85 | - |
| Nov 6, 2024 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | 163 |
| Nov 5, 2024 | 6.05 | 6.19 | 6.04 | 6.08 | 6.08 | - |
| Nov 4, 2024 | 6.08 | 6.31 | 6.06 | 6.09 | 6.09 | 4,000 |
| Nov 1, 2024 | 6.05 | 6.13 | 6.05 | 6.13 | 6.13 | - |
| Oct 31, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Oct 30, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Oct 29, 2024 | 6.10 | 6.13 | 6.07 | 6.13 | 6.13 | - |
| Oct 28, 2024 | 6.27 | 6.27 | 6.07 | 6.10 | 6.10 | 660 |
| Oct 25, 2024 | 6.15 | 6.28 | 6.15 | 6.25 | 6.25 | - |
| Oct 24, 2024 | 6.19 | 6.20 | 6.14 | 6.20 | 6.20 | - |
| Oct 23, 2024 | 6.29 | 6.29 | 6.15 | 6.15 | 6.15 | - |
| Oct 22, 2024 | 6.29 | 6.30 | 6.23 | 6.30 | 6.30 | - |
| Oct 21, 2024 | 6.15 | 6.30 | 6.14 | 6.29 | 6.29 | - |
| Oct 18, 2024 | 6.14 | 6.19 | 6.14 | 6.15 | 6.15 | - |
| Oct 17, 2024 | 6.06 | 6.16 | 6.06 | 6.16 | 6.16 | - |
| Oct 16, 2024 | 6.24 | 6.27 | 6.02 | 6.02 | 6.02 | - |
| Oct 15, 2024 | 6.45 | 6.45 | 6.30 | 6.31 | 6.31 | - |
| Oct 14, 2024 | 6.42 | 6.48 | 6.42 | 6.44 | 6.44 | - |
| Oct 11, 2024 | 6.32 | 6.43 | 6.31 | 6.41 | 6.41 | - |
| Oct 10, 2024 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | - |
| Oct 9, 2024 | 6.38 | 6.38 | 6.24 | 6.24 | 6.24 | - |
| Oct 8, 2024 | 6.31 | 6.55 | 6.31 | 6.55 | 6.55 | 660 |
| Oct 7, 2024 | 6.33 | 6.38 | 6.32 | 6.36 | 6.36 | - |
| Oct 4, 2024 | 6.26 | 6.35 | 6.26 | 6.35 | 6.35 | - |
| Oct 3, 2024 | 6.22 | 6.37 | 6.22 | 6.30 | 6.30 | - |
| Oct 2, 2024 | 6.36 | 6.36 | 6.25 | 6.30 | 6.30 | - |
| Oct 1, 2024 | 6.18 | 6.34 | 6.14 | 6.34 | 6.34 | - |
| Sep 30, 2024 | 6.07 | 6.26 | 6.07 | 6.19 | 6.19 | - |
| Sep 27, 2024 | 6.10 | 6.10 | 5.99 | 6.05 | 6.05 | - |
| Sep 26, 2024 | 6.05 | 6.16 | 6.05 | 6.08 | 6.08 | - |
| Sep 25, 2024 | 6.00 | 6.19 | 5.97 | 6.14 | 6.14 | - |
| Sep 24, 2024 | 6.00 | 6.07 | 6.00 | 6.02 | 6.02 | - |
| Sep 23, 2024 | 5.96 | 6.00 | 5.95 | 5.95 | 5.95 | - |
| Sep 20, 2024 | 5.92 | 6.02 | 5.87 | 5.90 | 5.90 | - |
| Sep 19, 2024 | 5.94 | 6.03 | 5.94 | 6.01 | 6.01 | - |
| Sep 18, 2024 | 5.83 | 6.04 | 5.83 | 6.02 | 6.02 | - |
| Sep 17, 2024 | 5.81 | 6.02 | 5.80 | 6.02 | 6.02 | 850 |
| Sep 16, 2024 | 5.86 | 5.86 | 5.74 | 5.80 | 5.80 | - |
| Sep 13, 2024 | 5.81 | 5.89 | 5.80 | 5.86 | 5.86 | - |
| Sep 12, 2024 | 5.55 | 5.81 | 5.55 | 5.79 | 5.79 | - |
| Sep 11, 2024 | 5.56 | 5.66 | 5.56 | 5.59 | 5.59 | - |
| Sep 10, 2024 | 5.43 | 5.60 | 5.43 | 5.54 | 5.54 | - |
| Sep 9, 2024 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | - |
| Sep 6, 2024 | 5.55 | 5.74 | 5.54 | 5.74 | 5.74 | 1,560 |
| Sep 5, 2024 | 5.58 | 5.58 | 5.52 | 5.58 | 5.58 | - |
| Sep 4, 2024 | 5.68 | 5.71 | 5.59 | 5.59 | 5.59 | - |
| Sep 3, 2024 | 5.87 | 5.87 | 5.78 | 5.78 | 5.78 | - |
| Sep 2, 2024 | 5.88 | 5.88 | 5.81 | 5.84 | 5.84 | - |
| Aug 30, 2024 | 5.85 | 5.90 | 5.82 | 5.89 | 5.89 | - |
| Aug 29, 2024 | 5.77 | 5.93 | 5.77 | 5.85 | 5.85 | - |
| Aug 28, 2024 | 5.71 | 5.77 | 5.71 | 5.77 | 5.77 | - |
| Aug 27, 2024 | 5.79 | 5.79 | 5.66 | 5.71 | 5.71 | - |
| Aug 26, 2024 | 5.94 | 5.94 | 5.85 | 5.85 | 5.85 | - |
| Aug 23, 2024 | 6.06 | 6.06 | 5.94 | 5.94 | 5.94 | - |
| Aug 22, 2024 | 5.96 | 6.03 | 5.96 | 5.98 | 5.98 | - |
| Aug 21, 2024 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | - |
| Aug 20, 2024 | 5.91 | 6.12 | 5.91 | 6.12 | 6.12 | - |
| Aug 19, 2024 | 5.83 | 5.83 | 5.77 | 5.77 | 5.77 | - |
| Aug 16, 2024 | 5.79 | 5.96 | 5.79 | 5.83 | 5.83 | - |
| Aug 15, 2024 | 5.75 | 5.78 | 5.67 | 5.78 | 5.78 | - |
| Aug 14, 2024 | 5.73 | 5.79 | 5.73 | 5.74 | 5.74 | - |
| Aug 13, 2024 | 5.72 | 5.74 | 5.71 | 5.72 | 5.72 | - |
| Aug 12, 2024 | 5.69 | 5.74 | 5.68 | 5.71 | 5.71 | - |
| Aug 9, 2024 | 5.64 | 5.69 | 5.64 | 5.66 | 5.66 | - |
| Aug 8, 2024 | 5.59 | 5.65 | 5.55 | 5.65 | 5.65 | - |
| Aug 7, 2024 | 5.48 | 5.66 | 5.48 | 5.66 | 5.66 | - |
| Aug 6, 2024 | 5.39 | 5.57 | 5.34 | 5.36 | 5.36 | - |
| Aug 5, 2024 | 5.39 | 5.39 | 5.27 | 5.34 | 5.34 | - |
| Aug 2, 2024 | 5.89 | 5.89 | 5.49 | 5.49 | 5.49 | - |
| Aug 1, 2024 | 5.87 | 5.95 | 5.87 | 5.94 | 5.94 | - |
| Jul 31, 2024 | 5.84 | 5.97 | 5.79 | 5.88 | 5.88 | - |
| Jul 30, 2024 | 5.85 | 5.85 | 5.76 | 5.77 | 5.77 | - |
| Jul 29, 2024 | 5.85 | 6.02 | 5.83 | 5.85 | 5.85 | 400 |
| Jul 26, 2024 | 5.75 | 5.92 | 5.75 | 5.85 | 5.85 | - |
| Jul 25, 2024 | 5.83 | 5.83 | 5.67 | 5.78 | 5.78 | - |
| Jul 24, 2024 | 5.68 | 5.85 | 5.68 | 5.85 | 5.85 | - |
| Jul 23, 2024 | 5.61 | 5.70 | 5.61 | 5.68 | 5.68 | - |
| Jul 22, 2024 | 5.56 | 5.59 | 5.50 | 5.59 | 5.59 | - |
| Jul 19, 2024 | 5.66 | 5.66 | 5.49 | 5.56 | 5.56 | - |
| Jul 18, 2024 | 5.63 | 5.64 | 5.49 | 5.59 | 5.59 | - |
| Jul 17, 2024 | 5.67 | 5.70 | 5.65 | 5.70 | 5.70 | - |
| Jul 16, 2024 | 5.70 | 5.70 | 5.63 | 5.69 | 5.69 | - |
| Jul 15, 2024 | 5.72 | 5.77 | 5.69 | 5.69 | 5.69 | - |
| Jul 12, 2024 | 5.68 | 5.75 | 5.68 | 5.72 | 5.72 | - |
| Jul 11, 2024 | 5.70 | 5.70 | 5.63 | 5.70 | 5.70 | - |
| Jul 10, 2024 | 5.80 | 5.80 | 5.70 | 5.72 | 5.72 | - |
| Jul 9, 2024 | 5.89 | 5.89 | 5.83 | 5.86 | 5.86 | - |
| Jul 8, 2024 | 5.83 | 5.93 | 5.83 | 5.85 | 5.85 | - |
| Jul 5, 2024 | 5.93 | 5.93 | 5.84 | 5.85 | 5.85 | - |
| Jul 4, 2024 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | - |
| Jul 3, 2024 | 5.86 | 5.95 | 5.86 | 5.87 | 5.87 | - |
| Jul 2, 2024 | 5.82 | 5.88 | 5.81 | 5.81 | 5.81 | - |
| Jul 1, 2024 | 5.80 | 5.91 | 5.80 | 5.82 | 5.82 | - |
| Jun 28, 2024 | 5.78 | 5.78 | 5.72 | 5.74 | 5.74 | - |
| Jun 27, 2024 | 5.86 | 5.86 | 5.73 | 5.73 | 5.73 | - |
| Jun 26, 2024 | 6.01 | 6.01 | 5.86 | 5.86 | 5.86 | - |
| Jun 25, 2024 | 5.91 | 6.10 | 5.90 | 5.92 | 5.92 | 200 |
| Jun 24, 2024 | 5.58 | 5.71 | 5.57 | 5.71 | 5.71 | 545 |
| Jun 21, 2024 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | - |
| Jun 20, 2024 | 5.47 | 5.55 | 5.45 | 5.54 | 5.54 | - |
| Jun 19, 2024 | 5.51 | 5.53 | 5.45 | 5.45 | 5.45 | - |
| Jun 18, 2024 | 5.40 | 5.49 | 5.40 | 5.48 | 5.48 | - |
| Jun 17, 2024 | 5.46 | 5.46 | 5.35 | 5.38 | 5.38 | - |
| Jun 14, 2024 | 5.40 | 5.58 | 5.37 | 5.41 | 5.41 | 20 |
| Jun 13, 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| Jun 12, 2024 | 5.33 | 5.45 | 5.33 | 5.45 | 5.45 | - |
| Jun 11, 2024 | 5.27 | 5.34 | 5.27 | 5.34 | 5.34 | - |
| Jun 10, 2024 | 5.48 | 5.48 | 5.26 | 5.26 | 5.26 | - |
| Jun 7, 2024 | 5.46 | 5.46 | 5.39 | 5.40 | 5.40 | - |
| Jun 6, 2024 | 5.57 | 5.61 | 5.46 | 5.47 | 5.47 | - |
| Jun 5, 2024 | 5.43 | 5.52 | 5.43 | 5.52 | 5.52 | - |
| Jun 4, 2024 | 5.48 | 5.49 | 5.44 | 5.46 | 5.46 | - |
| Jun 3, 2024 | 5.68 | 5.71 | 5.46 | 5.58 | 5.58 | - |
| May 31, 2024 | 5.54 | 5.78 | 5.54 | 5.67 | 5.67 | 1,000 |
| May 30, 2024 | 5.58 | 5.60 | 5.53 | 5.55 | 5.55 | - |
| May 29, 2024 | 5.42 | 5.73 | 5.40 | 5.73 | 5.73 | 1,000 |
| May 28, 2024 | 5.75 | 5.75 | 5.34 | 5.36 | 5.36 | 30 |
| May 27, 2024 | 5.79 | 5.91 | 5.51 | 5.91 | 5.91 | 600 |
| May 24, 2024 | 5.29 | 5.78 | 5.29 | 5.78 | 5.78 | 200 |
| May 23, 2024 | 5.09 | 5.88 | 5.01 | 5.52 | 5.52 | 1,376 |
| May 22, 2024 | 4.86 | 5.07 | 4.86 | 4.99 | 4.99 | - |
| May 21, 2024 | 4.63 | 4.84 | 4.63 | 4.84 | 4.84 | - |
| May 20, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| May 17, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| May 16, 2024 | 4.63 | 4.75 | 4.63 | 4.72 | 4.72 | - |
| May 15, 2024 | 4.57 | 4.69 | 4.57 | 4.61 | 4.61 | - |
| May 14, 2024 | 4.45 | 4.73 | 4.45 | 4.69 | 4.69 | - |
| May 13, 2024 | 4.45 | 4.53 | 4.45 | 4.45 | 4.45 | - |
| May 10, 2024 | 4.56 | 4.56 | 4.47 | 4.47 | 4.47 | - |
| May 9, 2024 | 4.55 | 4.55 | 4.50 | 4.51 | 4.51 | - |
| May 8, 2024 | 4.59 | 4.66 | 4.51 | 4.51 | 4.51 | - |
| May 7, 2024 | 4.41 | 4.60 | 4.41 | 4.59 | 4.59 | 2,250 |
| May 6, 2024 | 4.30 | 4.54 | 4.30 | 4.40 | 4.40 | 950 |
| May 3, 2024 | 4.26 | 4.44 | 4.26 | 4.39 | 4.39 | - |
| May 2, 2024 | 4.38 | 4.38 | 4.24 | 4.24 | 4.24 | - |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.72
+1.34%
TEBRX Teberg
23.05
+0.35%
INPIX ProFunds Internet UltraSector Inv
51.32
+2.29%
INPSX ProFunds Internet UltraSector Svc
32.55
+2.26%
UOPSX ProFunds UltraNASDAQ-100 Fund
65.74
+2.26%
UOPIX ProFunds UltraNASDAQ-100 Fund
95.87
+2.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
461.16
+2.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
461.01
+2.24%
RYCCX Rydex NASDAQ-100 2x Strategy C
323.50
+2.24%
ALAFX Alger Focus Equity A
74.07
+2.19%
ALCFX Alger Focus Equity C
66.20
+2.19%
ALGRX Alger Focus Equity I
74.70
+2.19%
ALGYX Alger Focus Equity Y
77.66
+2.18%
ALZFX Alger Focus Equity Z
77.35
+2.18%
TGVNX TCW Relative Value Mid Cap N
25.65
+0.47%
TGVOX TCW Relative Value Mid Cap I
26.64
+0.45%
FSPTX Fidelity Select Technology
31.63
+2.07%
FATIX Fidelity Advisor Technology Fund
120.12
+2.05%
FIKHX Fidelity Advisor Technology Z
120.12
+2.05%
FADTX Fidelity Advisor Technology A
105.34
+2.04%
FTHCX Fidelity Advisor Technology C
74.43
+2.04%
FATEX Fidelity Advisor Technology Fund
94.75
+2.04%
LCGFX William Blair Large Cap Growth I
27.01
+2.00%
LCGJX William Blair Large Cap Growth R6
27.01
+2.00%
BGSRX BlackRock Technology Opportunities Fund
60.11
+1.90%
BTEKX BlackRock Technology Opportunities K
67.20
+1.90%
BSTSX BlackRock Technology Opportunities Svc
61.87
+1.89%
BGSAX BlackRock Technology Opportunities Fund
60.30
+1.89%
BGSIX BlackRock Technology Opportunities Fund
66.96
+1.89%
NSRKX Northern World Selection Index K
22.19
+0.32%
KINCX Kinetics Internet Adv C
78.67
+1.85%
WWWFX Kinetics Internet No Load
107.60
+1.85%
KINAX Kinetics Internet Adv A
96.88
+1.84%
NSRIX Northern World Selection Index I
22.17
+0.32%
JATSX Janus Henderson Global Technology and Innovation Fund
54.14
+1.81%
JATAX Janus Henderson Global Technology and Innovation Fund
56.40
+1.81%
JAGTX Janus Henderson Glb Tech and Innovt T
58.27
+1.80%
JATIX Janus Henderson Global Technology and Innovation Fund
60.16
+1.79%
JNGTX Janus Henderson Glb Tech and Innovt D
59.25
+1.79%
PGKCX PGIM Jennison Technology C
22.55
+1.76%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
24.31
+1.76%
PGKRX PGIM Jennison Technology R6
24.37
+1.75%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.35
+0.50%
PGKAX PGIM Jennison Technology A
23.86
+1.75%
CGTUX Columbia Global Technology Growth Inst3
86.23
+1.70%
CGTDX Columbia Global Technology Growth S
83.63
+1.69%
CMTFX Columbia Global Technology Growth Inst
83.63
+1.69%
CTHCX Columbia Global Technology Growth C
66.83
+1.69%
KTCSX DWS Science and Technology S
37.34
+1.69%
CTCAX Columbia Global Technology Growth A
78.94
+1.69%
KTCIX DWS Science and Technology Inst
42.87
+1.68%
CTHRX Columbia Global Technology Growth Inst2
85.77
+1.68%
MFOCX Marsico Focus
27.81
+1.68%
FAGAX Fidelity Advisor Growth Opps A
162.32
+1.68%
FAGCX Fidelity Advisor Growth Opps I
180.66
+1.68%
FTRNX Fidelity Trend
159.47
+1.68%
FAGOX Fidelity Advisor Growth Opps M
158.89
+1.68%
KTCAX DWS Science and Technology A
35.83
+1.67%
FZAHX Fidelity Advisor Growth Opps Z
183.52
+1.67%
FACGX Fidelity Advisor Growth Opps C
128.83
+1.67%
FSELX Fidelity Select Semiconductors
26.39
+1.66%
FGJMX Fidelity Advisor Communication ServicesI
105.16
+1.64%
FOCKX Fidelity OTC K
19.84
+1.64%
FOTGX Fidelity Advisor OTC Fund - Cla
19.23
+1.64%
FOTEX Fidelity Advisor OTC Fund - Cla
19.25
+1.64%
FGKMX Fidelity Advisor Communication ServicesZ
106.20
+1.64%
FOTDX Fidelity Advisor OTC Fund - Cla
19.26
+1.64%
FOTHX Fidelity Advisor OTC Fund - Cla
19.29
+1.63%
FOTJX Fidelity Advisor OTC Fund - Cla
19.29
+1.63%
FGEMX Fidelity Advisor Communication ServicesM
102.68
+1.63%
FGDMX Fidelity Advisor Communication ServicesA
103.93
+1.63%
FGHMX Fidelity Advisor Communication ServicesC
99.66
+1.63%
FOCPX Fidelity OTC
19.32
+1.63%
FBMPX Fidelity Select Communication Services Portfolio
105.40
+1.63%
JFRNX Janus Henderson Forty Fund
53.73
+1.63%
JCAPX Janus Henderson Forty Fund
53.29
+1.62%
JPGSX JPMorgan U.S. GARP Equity I
79.49
+1.61%
JGISX JPMorgan U.S. GARP Equity Fund
77.70
+1.61%
JGIRX JPMorgan U.S. GARP Equity Fund
77.72
+1.61%
JCICX JPMorgan U.S. GARP Equity Fund
72.89
+1.60%
JIGAX JPMorgan U.S. GARP Equity A
76.94
+1.60%
JIGZX JPMorgan U.S. GARP Equity R2
73.16
+1.60%
WWSIX TETON Westwood SmallCap Equity I
20.38
+1.60%
WESCX TETON Westwood SmallCap Equity AAA
19.46
+1.57%
WWSAX TETON Westwood SmallCap Equity A
18.20
+1.56%
TSNIX T. Rowe Price Science & Tech I
44.73
+1.54%
FIKEX Fidelity Advisor Industrials Z
50.48
+1.53%
FCLIX Fidelity Advisor Industrials I
50.50
+1.53%
FCLAX Fidelity Advisor Industrials A
46.09
+1.52%
BDAIX Baron Durable Advantage Fund
26.73
+1.52%
FCYIX Fidelity Select Industrials Portfolio
40.88
+1.51%
FNCMX Fidelity Nasdaq Composite Index
224.82
+1.51%
JRANX Janus Henderson Research N
79.68
+1.50%
BDAFX Baron Durable Advantage Fund
26.35
+1.50%
BIOIX Baron Opportunity Fund
46.34
+1.49%
BIOUX Baron Opportunity Fund
46.39
+1.49%
BDAUX Baron Durable Advantage Fund
26.73
+1.48%
BIOPX Baron Opportunity Fund
43.24
+1.48%
TWGIX American Century Growth Fund
54.87
+1.46%
FELTX Fidelity Advisor Semiconductors M
63.22
+1.46%