Stuttgart - Delayed Quote EUR
Alimentation Couche-Tard Inc (CJA0.SG)
55.40
+0.68
+(1.24%)
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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 50.60 | 50.92 | 50.12 | 50.92 | 50.92 | - |
| Jan 21, 2025 | 50.98 | 51.10 | 50.70 | 50.70 | 50.70 | - |
| Jan 20, 2025 | 51.26 | 51.58 | 51.20 | 51.52 | 51.52 | - |
| Jan 17, 2025 | 51.28 | 52.10 | 51.28 | 52.10 | 52.10 | - |
| Jan 16, 2025 | 50.78 | 51.36 | 50.66 | 51.30 | 51.30 | - |
| Jan 15, 2025 | 50.28 | 51.28 | 50.28 | 51.28 | 51.28 | - |
| Jan 14, 2025 | 50.82 | 50.82 | 50.42 | 50.42 | 50.42 | - |
| Jan 13, 2025 | 51.60 | 51.74 | 51.16 | 51.20 | 51.20 | - |
| Jan 10, 2025 | 52.30 | 52.34 | 51.84 | 51.84 | 51.84 | - |
| Jan 9, 2025 | 52.24 | 52.24 | 52.06 | 52.06 | 52.06 | - |
| Jan 8, 2025 | 50.90 | 51.62 | 50.90 | 51.62 | 51.62 | - |
| Jan 7, 2025 | 51.30 | 51.52 | 51.18 | 51.52 | 51.52 | - |
| Jan 6, 2025 | 52.68 | 52.68 | 51.54 | 51.54 | 51.54 | 73 |
| Jan 3, 2025 | 53.32 | 53.32 | 52.64 | 52.64 | 52.64 | - |
| Jan 2, 2025 | 53.34 | 53.62 | 52.94 | 53.26 | 53.26 | 30 |
| Dec 30, 2024 | 53.10 | 53.10 | 52.48 | 52.48 | 52.48 | 1 |
| Dec 27, 2024 | 53.38 | 53.38 | 52.96 | 53.06 | 53.06 | - |
| Dec 23, 2024 | 53.82 | 53.82 | 53.12 | 53.16 | 53.16 | - |
| Dec 20, 2024 | 52.94 | 53.92 | 52.94 | 53.92 | 53.92 | 72 |
| Dec 19, 2024 | 53.16 | 53.36 | 52.58 | 52.84 | 52.84 | 3 |
| Dec 18, 2024 | 53.04 | 53.58 | 53.04 | 53.58 | 53.58 | - |
| Dec 17, 2024 | 53.34 | 53.52 | 53.32 | 53.50 | 53.50 | 78 |
| Dec 16, 2024 | 53.86 | 53.88 | 53.54 | 53.54 | 53.54 | - |
| Dec 13, 2024 | 53.78 | 54.60 | 53.78 | 54.22 | 54.22 | - |
| Dec 12, 2024 | 54.56 | 54.56 | 53.84 | 54.06 | 54.06 | - |
| Dec 11, 2024 | 54.00 | 54.70 | 54.00 | 54.68 | 54.68 | - |
| Dec 10, 2024 | 54.18 | 54.28 | 54.18 | 54.26 | 54.26 | - |
| Dec 9, 2024 | 54.16 | 54.72 | 54.10 | 54.52 | 54.52 | - |
| Dec 6, 2024 | 54.66 | 55.04 | 54.42 | 54.46 | 54.46 | 60 |
| Dec 5, 2024 | 55.52 | 55.90 | 54.92 | 54.92 | 54.92 | - |
| Dec 4, 2024 | 0.20 Dividend | |||||
| Dec 4, 2024 | 55.82 | 56.10 | 55.56 | 55.56 | 55.56 | - |
| Dec 3, 2024 | 56.06 | 56.06 | 55.52 | 55.74 | 55.55 | - |
| Dec 2, 2024 | 55.12 | 56.38 | 55.12 | 56.38 | 56.18 | 100 |
| Nov 29, 2024 | 55.72 | 56.30 | 55.62 | 55.68 | 55.49 | 20 |
| Nov 28, 2024 | 55.52 | 55.88 | 55.52 | 55.84 | 55.64 | - |
| Nov 27, 2024 | 53.40 | 55.60 | 53.18 | 55.60 | 55.41 | 15 |
| Nov 26, 2024 | 52.34 | 53.40 | 51.94 | 53.40 | 53.21 | - |
| Nov 25, 2024 | 53.86 | 53.90 | 53.10 | 53.10 | 52.91 | - |
| Nov 22, 2024 | 53.46 | 54.02 | 53.46 | 53.90 | 53.71 | - |
| Nov 21, 2024 | 52.14 | 53.50 | 52.14 | 53.50 | 53.31 | - |
| Nov 20, 2024 | 52.40 | 52.42 | 51.68 | 52.42 | 52.24 | - |
| Nov 19, 2024 | 52.58 | 52.72 | 52.40 | 52.40 | 52.22 | - |
| Nov 18, 2024 | 53.16 | 53.16 | 52.66 | 52.72 | 52.54 | - |
| Nov 15, 2024 | 54.54 | 54.54 | 52.92 | 53.26 | 53.07 | - |
| Nov 14, 2024 | 53.00 | 55.42 | 53.00 | 55.22 | 55.03 | - |
| Nov 13, 2024 | 51.98 | 52.78 | 51.94 | 52.78 | 52.60 | - |
| Nov 12, 2024 | 51.50 | 52.08 | 51.50 | 52.08 | 51.90 | - |
| Nov 11, 2024 | 51.36 | 52.52 | 50.54 | 51.58 | 51.40 | - |
| Nov 8, 2024 | 51.04 | 51.82 | 51.00 | 51.46 | 51.28 | - |
| Nov 7, 2024 | 51.00 | 51.16 | 50.70 | 51.16 | 50.98 | - |
| Nov 6, 2024 | 49.03 | 50.74 | 49.03 | 50.74 | 50.56 | - |
| Nov 5, 2024 | 47.80 | 48.62 | 47.77 | 48.43 | 48.26 | 51 |
| Nov 4, 2024 | 47.96 | 48.29 | 47.83 | 47.83 | 47.66 | 1,013 |
| Nov 1, 2024 | 47.77 | 48.27 | 47.77 | 48.16 | 47.99 | 150 |
| Oct 31, 2024 | 48.87 | 48.87 | 47.88 | 47.98 | 47.81 | - |
| Oct 30, 2024 | 48.47 | 48.81 | 47.97 | 48.81 | 48.64 | - |
| Oct 29, 2024 | 49.14 | 49.14 | 48.24 | 48.24 | 48.07 | - |
| Oct 28, 2024 | 47.50 | 49.27 | 47.28 | 49.27 | 49.10 | - |
| Oct 25, 2024 | 47.78 | 48.26 | 47.51 | 47.64 | 47.47 | 1,925 |
| Oct 24, 2024 | 49.01 | 49.01 | 48.25 | 48.25 | 48.08 | - |
| Oct 23, 2024 | 49.35 | 49.59 | 49.17 | 49.17 | 49.00 | - |
| Oct 22, 2024 | 49.32 | 49.62 | 48.89 | 49.53 | 49.36 | - |
| Oct 21, 2024 | 49.18 | 49.41 | 48.91 | 49.41 | 49.24 | 120 |
| Oct 18, 2024 | 49.06 | 49.10 | 48.85 | 49.10 | 48.93 | - |
| Oct 17, 2024 | 49.41 | 49.41 | 48.93 | 49.30 | 49.13 | - |
| Oct 16, 2024 | 48.42 | 49.63 | 48.38 | 49.63 | 49.46 | 5 |
| Oct 15, 2024 | 48.33 | 48.39 | 47.66 | 48.25 | 48.08 | - |
| Oct 14, 2024 | 48.01 | 48.21 | 48.01 | 48.21 | 48.04 | - |
| Oct 11, 2024 | 49.47 | 49.47 | 48.86 | 48.86 | 48.69 | - |
| Oct 10, 2024 | 49.01 | 49.77 | 48.82 | 49.75 | 49.58 | - |
| Oct 9, 2024 | 49.40 | 49.40 | 48.07 | 48.75 | 48.58 | - |
| Oct 8, 2024 | 49.05 | 49.36 | 49.05 | 49.36 | 49.19 | - |
| Oct 7, 2024 | 49.38 | 49.49 | 49.08 | 49.08 | 48.91 | 7 |
| Oct 4, 2024 | 49.20 | 49.66 | 49.20 | 49.40 | 49.23 | - |
| Oct 3, 2024 | 48.79 | 49.48 | 48.77 | 49.43 | 49.26 | - |
| Oct 2, 2024 | 49.45 | 49.72 | 49.30 | 49.35 | 49.18 | 40 |
| Oct 1, 2024 | 49.36 | 49.72 | 49.36 | 49.59 | 49.42 | - |
| Sep 30, 2024 | 50.02 | 50.02 | 49.54 | 49.54 | 49.37 | - |
| Sep 27, 2024 | 49.61 | 50.34 | 49.56 | 49.94 | 49.77 | - |
| Sep 26, 2024 | 49.85 | 49.95 | 49.28 | 49.58 | 49.41 | - |
| Sep 25, 2024 | 49.80 | 49.95 | 49.80 | 49.95 | 49.78 | - |
| Sep 24, 2024 | 50.70 | 50.70 | 50.14 | 50.14 | 49.96 | - |
| Sep 23, 2024 | 50.06 | 51.30 | 50.06 | 50.88 | 50.70 | - |
| Sep 20, 2024 | 49.86 | 49.86 | 49.80 | 49.86 | 49.69 | - |
| Sep 19, 2024 | 49.93 | 50.20 | 49.63 | 50.04 | 49.86 | - |
| Sep 18, 2024 | 49.58 | 50.04 | 49.56 | 49.74 | 49.57 | - |
| Sep 17, 2024 | 49.82 | 49.84 | 49.73 | 49.76 | 49.59 | - |
| Sep 16, 2024 | 49.51 | 49.93 | 49.04 | 49.89 | 49.72 | 32 |
| Sep 13, 2024 | 0.18 Dividend | |||||
| Sep 13, 2024 | 50.12 | 50.12 | 49.83 | 49.85 | 49.68 | - |
| Sep 12, 2024 | 50.98 | 51.56 | 50.18 | 50.18 | 49.83 | 60 |
| Sep 11, 2024 | 50.86 | 51.12 | 50.86 | 51.12 | 50.76 | - |
| Sep 10, 2024 | 51.74 | 51.74 | 50.58 | 50.98 | 50.62 | - |
| Sep 9, 2024 | 51.12 | 51.80 | 51.00 | 51.80 | 51.44 | - |
| Sep 6, 2024 | 50.02 | 51.20 | 50.02 | 50.96 | 50.60 | - |
| Sep 5, 2024 | 49.42 | 49.94 | 48.99 | 49.94 | 49.59 | 150 |
| Sep 4, 2024 | 50.02 | 50.14 | 49.76 | 50.08 | 49.73 | - |
| Sep 3, 2024 | 51.00 | 51.04 | 50.16 | 50.16 | 49.81 | 9 |
| Sep 2, 2024 | 51.30 | 51.76 | 51.18 | 51.18 | 50.82 | 1 |
| Aug 30, 2024 | 51.84 | 51.94 | 51.38 | 51.38 | 51.02 | 190 |
| Aug 29, 2024 | 52.58 | 52.86 | 51.86 | 51.86 | 51.50 | - |
| Aug 28, 2024 | 52.70 | 53.04 | 52.62 | 52.62 | 52.25 | - |
| Aug 27, 2024 | 52.02 | 53.04 | 52.02 | 52.68 | 52.31 | - |
| Aug 26, 2024 | 51.54 | 52.28 | 51.54 | 52.00 | 51.64 | 120 |
| Aug 23, 2024 | 52.00 | 52.38 | 51.56 | 51.56 | 51.20 | - |
| Aug 22, 2024 | 52.84 | 52.88 | 52.02 | 52.18 | 51.82 | - |
| Aug 21, 2024 | 53.16 | 53.72 | 52.80 | 52.80 | 52.43 | 400 |
| Aug 20, 2024 | 53.82 | 54.08 | 53.82 | 53.88 | 53.50 | - |
| Aug 19, 2024 | 55.04 | 55.30 | 53.86 | 53.86 | 53.48 | - |
| Aug 16, 2024 | 55.46 | 55.54 | 55.24 | 55.42 | 55.03 | - |
| Aug 15, 2024 | 54.54 | 55.64 | 54.54 | 55.44 | 55.05 | 35 |
| Aug 14, 2024 | 54.36 | 54.36 | 53.76 | 54.26 | 53.88 | - |
| Aug 13, 2024 | 53.44 | 54.40 | 53.44 | 54.40 | 54.02 | - |
| Aug 12, 2024 | 53.00 | 53.42 | 52.98 | 53.42 | 53.05 | - |
| Aug 9, 2024 | 52.88 | 53.00 | 52.52 | 52.70 | 52.33 | - |
| Aug 8, 2024 | 51.90 | 52.54 | 51.90 | 52.50 | 52.13 | - |
| Aug 7, 2024 | 53.80 | 54.02 | 52.06 | 52.06 | 51.70 | - |
| Aug 6, 2024 | 51.80 | 53.26 | 51.80 | 53.26 | 52.89 | - |
| Aug 5, 2024 | 53.44 | 53.44 | 51.32 | 51.32 | 50.96 | - |
| Aug 2, 2024 | 54.88 | 54.88 | 53.06 | 53.54 | 53.17 | - |
| Aug 1, 2024 | 56.80 | 56.80 | 55.56 | 55.56 | 55.17 | - |
| Jul 31, 2024 | 55.78 | 57.06 | 55.78 | 56.76 | 56.36 | - |
| Jul 30, 2024 | 55.32 | 56.08 | 55.28 | 55.98 | 55.59 | - |
| Jul 29, 2024 | 54.98 | 55.42 | 54.98 | 55.42 | 55.03 | - |
| Jul 26, 2024 | 54.82 | 54.94 | 54.82 | 54.94 | 54.56 | - |
| Jul 25, 2024 | 55.00 | 55.00 | 54.56 | 54.96 | 54.58 | - |
| Jul 24, 2024 | 54.82 | 55.28 | 54.82 | 55.04 | 54.66 | 69 |
| Jul 23, 2024 | 55.06 | 55.52 | 55.06 | 55.40 | 55.01 | 35 |
| Jul 22, 2024 | 54.64 | 54.72 | 54.30 | 54.72 | 54.34 | - |
| Jul 19, 2024 | 54.88 | 54.88 | 54.64 | 54.64 | 54.26 | - |
| Jul 18, 2024 | 54.18 | 54.60 | 54.04 | 54.60 | 54.22 | - |
| Jul 17, 2024 | 54.84 | 54.84 | 53.94 | 54.18 | 53.80 | - |
| Jul 16, 2024 | 54.52 | 55.28 | 54.38 | 55.28 | 54.89 | - |
| Jul 15, 2024 | 54.92 | 54.92 | 54.48 | 54.78 | 54.40 | - |
| Jul 12, 2024 | 54.44 | 54.98 | 54.34 | 54.86 | 54.48 | - |
| Jul 11, 2024 | 55.02 | 55.02 | 54.38 | 54.48 | 54.10 | - |
| Jul 10, 2024 | 53.76 | 55.24 | 53.72 | 55.24 | 54.85 | - |
| Jul 9, 2024 | 53.56 | 53.56 | 53.38 | 53.50 | 53.13 | - |
| Jul 8, 2024 | 52.52 | 53.70 | 52.34 | 53.70 | 53.33 | - |
| Jul 5, 2024 | 0.18 Dividend | |||||
| Jul 5, 2024 | 52.68 | 52.72 | 52.30 | 52.36 | 51.99 | - |
| Jul 4, 2024 | 52.60 | 52.70 | 52.60 | 52.70 | 52.16 | - |
| Jul 3, 2024 | 52.52 | 53.24 | 52.48 | 53.24 | 52.69 | 20 |
| Jul 2, 2024 | 51.36 | 52.06 | 51.20 | 52.06 | 51.53 | - |
| Jul 1, 2024 | 52.24 | 52.24 | 51.74 | 51.74 | 51.21 | 145 |
| Jun 28, 2024 | 52.54 | 52.90 | 52.54 | 52.82 | 52.28 | - |
| Jun 27, 2024 | 52.36 | 52.40 | 52.08 | 52.34 | 51.80 | 75 |
| Jun 26, 2024 | 54.10 | 54.10 | 52.26 | 52.56 | 52.02 | 80 |
| Jun 25, 2024 | 53.36 | 54.22 | 53.36 | 53.54 | 52.99 | - |
| Jun 24, 2024 | 53.00 | 53.86 | 52.72 | 52.72 | 52.18 | - |
| Jun 21, 2024 | 52.68 | 53.76 | 52.68 | 52.98 | 52.44 | - |
| Jun 20, 2024 | 51.74 | 52.14 | 51.72 | 52.14 | 51.60 | - |
| Jun 19, 2024 | 51.52 | 51.78 | 51.50 | 51.78 | 51.25 | - |
| Jun 18, 2024 | 52.02 | 52.08 | 51.64 | 52.08 | 51.55 | - |
| Jun 17, 2024 | 51.34 | 51.86 | 51.30 | 51.58 | 51.05 | 10 |
| Jun 14, 2024 | 53.20 | 53.32 | 51.84 | 51.84 | 51.31 | - |
| Jun 13, 2024 | 53.64 | 53.70 | 53.10 | 53.70 | 53.15 | 26 |
| Jun 12, 2024 | 51.96 | 53.72 | 51.92 | 53.72 | 53.17 | - |
| Jun 11, 2024 | 52.30 | 52.50 | 52.10 | 52.12 | 51.58 | 47 |
| Jun 10, 2024 | 53.88 | 53.88 | 52.46 | 52.46 | 51.92 | - |
| Jun 7, 2024 | 53.54 | 53.54 | 53.38 | 53.54 | 52.99 | - |
| Jun 6, 2024 | 53.16 | 53.88 | 53.14 | 53.62 | 53.07 | - |
| Jun 5, 2024 | 53.68 | 53.88 | 53.22 | 53.22 | 52.67 | 180 |
| Jun 4, 2024 | 53.18 | 53.40 | 53.18 | 53.36 | 52.81 | - |
| Jun 3, 2024 | 53.74 | 53.74 | 53.16 | 53.16 | 52.61 | 24 |
| May 31, 2024 | 52.72 | 52.74 | 52.64 | 52.64 | 52.10 | 40 |
| May 30, 2024 | 52.40 | 52.90 | 52.04 | 52.90 | 52.36 | - |
| May 29, 2024 | 53.90 | 53.98 | 52.90 | 52.90 | 52.36 | - |
| May 28, 2024 | 54.08 | 54.34 | 53.64 | 53.94 | 53.39 | 8 |
| May 27, 2024 | 53.82 | 54.42 | 53.80 | 54.42 | 53.86 | 32 |
| May 24, 2024 | 53.24 | 53.80 | 53.02 | 53.80 | 53.25 | 7 |
| May 23, 2024 | 52.16 | 53.52 | 52.16 | 53.40 | 52.85 | - |
| May 22, 2024 | 51.00 | 51.62 | 50.94 | 51.62 | 51.09 | - |
| May 21, 2024 | 50.66 | 51.26 | 50.30 | 51.26 | 50.73 | - |
| May 20, 2024 | 50.74 | 51.26 | 50.64 | 51.26 | 50.73 | 25 |
| May 17, 2024 | 50.76 | 51.10 | 50.72 | 50.84 | 50.32 | 18 |
| May 16, 2024 | 51.62 | 51.62 | 51.34 | 51.34 | 50.81 | - |
| May 15, 2024 | 51.40 | 51.78 | 51.40 | 51.78 | 51.25 | - |
| May 14, 2024 | 50.80 | 51.46 | 50.80 | 51.32 | 50.79 | - |
| May 13, 2024 | 51.12 | 51.84 | 50.86 | 51.06 | 50.54 | - |
| May 10, 2024 | 50.68 | 51.12 | 50.58 | 51.12 | 50.59 | - |
| May 9, 2024 | 50.60 | 50.98 | 50.60 | 50.98 | 50.46 | - |
| May 8, 2024 | 50.32 | 50.62 | 50.20 | 50.62 | 50.10 | - |
| May 7, 2024 | 50.86 | 50.86 | 50.78 | 50.78 | 50.26 | - |
| May 6, 2024 | 50.66 | 50.84 | 50.64 | 50.84 | 50.32 | - |
| May 3, 2024 | 51.10 | 51.22 | 50.50 | 50.78 | 50.26 | - |
| May 2, 2024 | 51.24 | 51.78 | 51.24 | 51.32 | 50.79 | 210 |
| Apr 30, 2024 | 52.72 | 53.28 | 51.68 | 51.68 | 51.15 | 30 |
| Apr 29, 2024 | 53.10 | 53.36 | 52.92 | 52.96 | 52.42 | - |
| Apr 26, 2024 | 52.72 | 53.32 | 52.52 | 53.26 | 52.71 | - |
| Apr 25, 2024 | 52.60 | 52.80 | 51.84 | 52.80 | 52.26 | 6 |
| Apr 24, 2024 | 53.12 | 53.44 | 52.74 | 52.74 | 52.20 | 92 |
| Apr 23, 2024 | 53.12 | 53.88 | 53.12 | 53.16 | 52.61 | 18 |
| Apr 22, 2024 | 51.94 | 53.38 | 51.94 | 53.38 | 52.83 | 287 |
| Apr 19, 2024 | 50.90 | 52.06 | 50.90 | 51.90 | 51.37 | - |
| Apr 18, 2024 | 51.14 | 51.36 | 50.86 | 51.36 | 50.83 | - |
| Apr 17, 2024 | 50.88 | 51.20 | 50.78 | 50.92 | 50.40 | - |
| Apr 16, 2024 | 51.64 | 52.08 | 51.10 | 51.10 | 50.58 | - |
| Apr 15, 2024 | 51.62 | 51.72 | 51.24 | 51.42 | 50.89 | - |
| Apr 12, 2024 | 51.32 | 51.40 | 51.32 | 51.40 | 50.87 | - |
| Apr 11, 2024 | 51.10 | 51.42 | 51.04 | 51.42 | 50.89 | - |
| Apr 10, 2024 | 51.16 | 51.28 | 50.86 | 51.22 | 50.69 | - |
| Apr 9, 2024 | 51.66 | 51.96 | 51.04 | 51.18 | 50.65 | 30 |
| Apr 8, 2024 | 51.38 | 52.10 | 51.38 | 52.10 | 51.56 | 50 |
| Apr 5, 2024 | 50.30 | 50.88 | 50.30 | 50.86 | 50.34 | 250 |
| Apr 4, 2024 | 50.68 | 51.42 | 50.68 | 50.84 | 50.32 | 170 |
| Apr 3, 2024 | 50.72 | 51.20 | 50.72 | 51.20 | 50.67 | 180 |
| Apr 2, 2024 | 52.02 | 52.02 | 51.70 | 51.70 | 51.17 | - |
| Mar 28, 2024 | 0.18 Dividend | |||||
| Mar 28, 2024 | 52.26 | 52.82 | 52.26 | 52.82 | 52.28 | - |
| Mar 27, 2024 | 52.22 | 52.70 | 52.20 | 52.50 | 51.79 | 550 |
| Mar 26, 2024 | 52.64 | 52.94 | 52.02 | 52.94 | 52.22 | 100 |
| Mar 25, 2024 | 52.62 | 52.92 | 52.38 | 52.64 | 51.93 | - |
| Mar 22, 2024 | 53.20 | 53.42 | 52.02 | 52.80 | 52.08 | - |
| Mar 21, 2024 | 55.18 | 55.18 | 51.92 | 53.18 | 52.46 | 422 |
| Mar 20, 2024 | 55.62 | 55.98 | 55.06 | 55.06 | 54.31 | 30 |
| Mar 19, 2024 | 54.54 | 55.94 | 54.54 | 55.88 | 55.12 | 186 |
| Mar 18, 2024 | 56.82 | 56.92 | 54.60 | 54.60 | 53.86 | 300 |
| Mar 15, 2024 | 55.72 | 56.46 | 55.72 | 56.46 | 55.69 | 65 |
| Mar 14, 2024 | 56.10 | 56.20 | 55.64 | 55.92 | 55.16 | 30 |
| Mar 13, 2024 | 56.44 | 56.60 | 56.16 | 56.24 | 55.48 | 20 |
| Mar 12, 2024 | 55.82 | 56.56 | 55.82 | 56.50 | 55.73 | - |
| Mar 11, 2024 | 55.82 | 56.08 | 55.82 | 55.94 | 55.18 | 690 |
| Mar 8, 2024 | 57.46 | 57.70 | 55.60 | 55.60 | 54.85 | 178 |
| Mar 7, 2024 | 56.28 | 57.58 | 56.24 | 57.58 | 56.80 | 353 |
| Mar 6, 2024 | 56.40 | 56.70 | 56.34 | 56.66 | 55.89 | - |
| Mar 5, 2024 | 56.16 | 57.38 | 56.12 | 56.44 | 55.67 | 55 |
| Mar 4, 2024 | 57.08 | 57.60 | 56.54 | 56.54 | 55.77 | 775 |
| Mar 1, 2024 | 57.18 | 57.18 | 56.82 | 57.16 | 56.38 | - |
| Feb 29, 2024 | 57.18 | 57.46 | 57.18 | 57.46 | 56.68 | - |
| Feb 28, 2024 | 58.22 | 58.22 | 58.02 | 58.02 | 57.23 | - |
| Feb 27, 2024 | 58.38 | 59.10 | 58.32 | 58.40 | 57.61 | 99 |
| Feb 26, 2024 | 59.02 | 59.42 | 58.28 | 58.88 | 58.08 | 46 |
| Feb 23, 2024 | 58.82 | 58.92 | 58.62 | 58.74 | 57.94 | 170 |
| Feb 22, 2024 | 57.92 | 58.48 | 57.66 | 58.48 | 57.69 | 20 |
| Feb 21, 2024 | 57.78 | 58.50 | 57.66 | 58.24 | 57.45 | 1 |
| Feb 20, 2024 | 56.54 | 57.94 | 56.44 | 57.94 | 57.15 | 50 |
| Feb 19, 2024 | 56.98 | 57.22 | 56.02 | 57.22 | 56.44 | 288 |
| Feb 16, 2024 | 56.94 | 57.18 | 56.32 | 56.32 | 55.56 | - |
| Feb 15, 2024 | 57.80 | 57.86 | 57.48 | 57.58 | 56.80 | - |
| Feb 14, 2024 | 55.18 | 55.98 | 55.18 | 55.92 | 55.16 | 690 |
| Feb 13, 2024 | 55.28 | 55.28 | 54.76 | 55.02 | 54.27 | - |
| Feb 12, 2024 | 55.42 | 56.22 | 55.42 | 55.76 | 55.00 | 45 |
| Feb 9, 2024 | 54.84 | 55.74 | 54.84 | 55.74 | 54.98 | - |
| Feb 8, 2024 | 54.32 | 55.08 | 54.18 | 55.08 | 54.33 | - |
| Feb 7, 2024 | 54.26 | 54.56 | 54.10 | 54.56 | 53.82 | - |
| Feb 6, 2024 | 53.84 | 54.64 | 53.74 | 54.64 | 53.90 | - |
| Feb 5, 2024 | 54.52 | 55.08 | 54.50 | 54.72 | 53.98 | - |
| Feb 2, 2024 | 54.94 | 54.94 | 54.78 | 54.86 | 54.12 | - |
| Feb 1, 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.07 | - |
| Jan 31, 2024 | 54.98 | 55.10 | 54.74 | 54.74 | 54.00 | - |
| Jan 30, 2024 | 54.68 | 54.76 | 54.56 | 54.76 | 54.02 | - |
| Jan 29, 2024 | 54.26 | 54.38 | 54.26 | 54.38 | 53.64 | 20 |
| Jan 26, 2024 | 54.62 | 55.12 | 54.56 | 54.56 | 53.82 | - |
| Jan 25, 2024 | 55.14 | 55.14 | 54.94 | 55.14 | 54.39 | 400 |
| Jan 24, 2024 | 55.44 | 55.68 | 55.14 | 55.14 | 54.39 | - |
| Jan 23, 2024 | 54.88 | 55.74 | 54.80 | 55.42 | 54.67 | - |
Related Tickers
QSTAX Quantified STF Advisor
17.49
+2.70%
QSTFX Quantified STF Investor
18.48
+2.67%
INPSX ProFunds Internet UltraSector Svc
38.10
+2.64%
RYVLX Rydex NASDAQ-100 2x Strategy A
592.13
+2.64%
RYVYX Rydex NASDAQ-100 2x Strategy H
591.93
+2.64%
RYCCX Rydex NASDAQ-100 2x Strategy C
416.22
+2.64%
UOPIX ProFunds UltraNASDAQ-100 Fund
123.15
+2.63%
UOPSX ProFunds UltraNASDAQ-100 Fund
84.67
+2.63%
INPIX ProFunds Internet UltraSector Inv
59.89
+2.62%
BSTSX BlackRock Technology Opportunities Svc
71.91
+2.35%
BTEKX BlackRock Technology Opportunities K
78.03
+2.35%
BGSCX BlackRock Technology Opportunities Fund
54.56
+2.34%
BGSRX BlackRock Technology Opportunities Fund
69.90
+2.34%
BGSIX BlackRock Technology Opportunities Fund
77.77
+2.34%
BGSAX BlackRock Technology Opportunities Fund
70.07
+2.34%
TSNIX T. Rowe Price Science & Tech I
54.96
+2.21%
ALGRX Alger Focus Equity I
85.68
+2.21%
ALGYX Alger Focus Equity Y
89.00
+2.20%
ALZFX Alger Focus Equity Z
88.65
+2.20%
ALAFX Alger Focus Equity A
84.95
+2.20%
ATVPX Alger 35 Z
19.10
+2.19%
ALCFX Alger Focus Equity C
76.09
+2.19%
PGKAX PGIM Jennison Technology A
28.66
+2.17%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
29.19
+2.17%
PGKRX PGIM Jennison Technology R6
29.25
+2.17%
PGKCX PGIM Jennison Technology C
27.14
+2.15%
MGLBX Marsico Global
27.69
+2.14%
FATIX Fidelity Advisor Technology Fund
141.01
+2.06%
FADTX Fidelity Advisor Technology A
123.75
+2.05%
FSPTX Fidelity Select Technology
38.27
+2.05%
FATEX Fidelity Advisor Technology Fund
111.40
+2.05%
FTHCX Fidelity Advisor Technology C
87.62
+2.05%
FIKHX Fidelity Advisor Technology Z
140.96
+2.05%
JATAX Janus Henderson Global Technology and Innovation Fund
62.30
+2.00%
JAGTX Janus Henderson Glb Tech and Innovt T
64.35
+2.00%
JNGTX Janus Henderson Glb Tech and Innovt D
65.42
+2.00%
JATIX Janus Henderson Global Technology and Innovation Fund
66.41
+1.98%
JATSX Janus Henderson Global Technology and Innovation Fund
59.83
+1.98%
JATNX Janus Henderson Global Technology and Innovation Fund
65.61
+1.97%
NWZLX Nationwide Loomis All Cap Gr A
19.42
+1.94%
CGTUX Columbia Global Technology Growth Inst3
99.35
+1.94%
CTHRX Columbia Global Technology Growth Inst2
98.84
+1.94%
CGTDX Columbia Global Technology Growth S
96.38
+1.94%
CMTFX Columbia Global Technology Growth Inst
96.38
+1.94%
NWADX Nationwide Loomis All Cap Gr Eagle
20.06
+1.93%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
20.10
+1.93%
CTHCX Columbia Global Technology Growth C
77.23
+1.93%
CTCAX Columbia Global Technology Growth A
91.03
+1.93%
NWZMX Nationwide Loomis All Cap Gr R6
20.18
+1.92%
FELTX Fidelity Advisor Semiconductors M
83.03
+1.90%
FELIX Fidelity Advisor Semiconductors I
97.53
+1.90%
FELAX Fidelity Advisor Semiconductors A
89.54
+1.90%
MIOFX Marsico International Opportunities
25.74
+1.90%
FIKGX Fidelity Advisor Semiconductors Z
97.84
+1.90%
FELCX Fidelity Advisor Semiconductors C
69.99
+1.89%
FSELX Fidelity Select Semiconductors
36.44
+1.87%
UPDDX Upright Growth & Income
21.45
+1.85%
SPFZX PGIM Jennison Focused Growth Z
31.36
+1.85%
WLCGX Wilshire Large Company Growth Instl
55.30
+1.82%
DTLGX Wilshire Large Company Growth Portfolio
44.84
+1.82%
PSGQX PGIM Jennison Focused Growth R6
31.46
+1.81%
PRJBX PGIM Jennison Global Opportunities R2
47.04
+1.77%
MFOCX Marsico Focus
31.00
+1.77%
PRJCX PGIM Jennison Global Opportunities C
41.47
+1.77%
PRJAX PGIM Jennison Global Opportunities A
46.72
+1.76%
PRJDX PGIM Jennison Global Opportunities R4
47.88
+1.76%
PRJQX PGIM Jennison Global Opportunities R6
48.64
+1.76%
PRJZX PGIM Jennison Global Opportunities Z
48.12
+1.76%
LGLRX Lord Abbett Growth Leaders Fund
48.47
+1.74%
LGLIX Lord Abbett Growth Leaders Fund
53.16
+1.74%
LGLFX Lord Abbett Growth Leaders Fund
52.69
+1.74%
LGLAX Lord Abbett Growth Leaders Fund
50.54
+1.73%
LGLQX Lord Abbett Growth Leaders Fund
48.35
+1.73%
ARTYX Artisan Developing World Investor
21.98
+1.71%
PRMTX T. Rowe Price Comm & Tech Investor
160.11
+1.70%
APDYX Artisan Developing World Fund
22.24
+1.69%
APGYX AB Large Cap Growth Fund
115.53
+1.69%
ALCKX AB Large Cap Growth K
102.91
+1.69%
TTMIX T. Rowe Price Comm & Tech I
160.87
+1.69%
ALLIX AB Large Cap Growth I
114.58
+1.69%
NWHTX Nationwide Bailard Tech & Sci R6
32.07
+1.68%
APHYX Artisan Developing World Fund
22.40
+1.68%
APGAX AB Large Cap Growth Fund
101.29
+1.68%
TPLGX T. Rowe Price Instl Large Cap Core Gr
75.35
+1.67%
NWHQX Nationwide Bailard Tech & Sci M
32.24
+1.67%
WIREX Wireless
20.18
+1.66%
NWHOX Nationwide Bailard Tech & Sci A
28.17
+1.66%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
31.86
+1.66%
MGRIX Marsico Growth
27.20
+1.64%
FTRNX Fidelity Trend
194.02
+1.63%
TBDZX PGIM Jennison Diversified Growth Z
19.98
+1.63%
FAGOX Fidelity Advisor Growth Opps M
185.06
+1.63%
FAGCX Fidelity Advisor Growth Opps I
210.12
+1.63%
FZAHX Fidelity Advisor Growth Opps Z
213.37
+1.62%
HRCAX Harbor Capital Appreciation Admin
112.69
+1.62%
HCAIX Harbor Capital Appreciation Inv
107.71
+1.62%
HNACX Harbor Capital Appreciation Retirement
119.02
+1.62%
HACAX Harbor Capital Appreciation Instl
118.54
+1.62%
STCZX Virtus Silvant Large-Cap Growth Stock Fund
16.31
+1.62%
FAGAX Fidelity Advisor Growth Opps A
188.91
+1.62%