LSE - Delayed Quote EUR
CVC Income & Growth Limited (CVCE.L)
1.1000
+0.0150
+(1.38%)
As of 8:00:23 AM GMT+1. 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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 1.0700 | 1.0730 | 1.0700 | 1.0850 | 1.0850 | 22,688 |
Jun 6, 2025 | 1.0800 | 1.1000 | 1.0800 | 1.0850 | 1.0850 | 141,754 |
Jun 5, 2025 | 1.1000 | 1.1000 | 1.0710 | 1.0800 | 1.0800 | 22,875 |
Jun 4, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0800 | 1.0800 | 18,076 |
Jun 3, 2025 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 40,308 |
Jun 2, 2025 | 1.0800 | 1.0800 | 1.0800 | 1.0750 | 1.0750 | 1,076 |
May 30, 2025 | 1.0800 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 209,395 |
May 29, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0650 | 1.0650 | 746 |
May 28, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0550 | 1.0550 | 2,300 |
May 27, 2025 | 1.0600 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 167,000 |
May 23, 2025 | 1.0500 | 1.0578 | 1.0400 | 1.0500 | 1.0500 | 85,299 |
May 22, 2025 | 1.0502 | 1.0502 | 1.0502 | 1.0600 | 1.0600 | 5,457 |
May 21, 2025 | 1.0500 | 1.0500 | 1.0500 | 1.0600 | 1.0600 | 8,000 |
May 20, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 10,000 |
May 19, 2025 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 119,901 |
May 16, 2025 | 1.0600 | 1.0600 | 1.0330 | 1.0450 | 1.0450 | 26,924 |
May 15, 2025 | 1.0500 | 1.0600 | 1.0500 | 1.0450 | 1.0450 | 17,530 |
May 14, 2025 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
May 13, 2025 | 1.0400 | 1.0400 | 1.0380 | 1.0300 | 1.0300 | 57,465 |
May 12, 2025 | 1.0400 | 1.0400 | 1.0376 | 1.0300 | 1.0300 | 80,000 |
May 9, 2025 | 1.0220 | 1.0220 | 1.0220 | 1.0300 | 1.0300 | 564 |
May 8, 2025 | 0.018125 Dividend | |||||
May 8, 2025 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
May 7, 2025 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0219 | 13,000 |
May 6, 2025 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0219 | 924,792 |
May 2, 2025 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0120 | 17,700 |
May 1, 2025 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0170 | - |
Apr 30, 2025 | 1.0300 | 1.0300 | 1.0300 | 1.0400 | 1.0219 | 50,093 |
Apr 29, 2025 | 1.0300 | 1.0300 | 1.0300 | 1.0250 | 1.0071 | 10,000 |
Apr 28, 2025 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0120 | 11,630 |
Apr 25, 2025 | 1.0500 | 1.0500 | 1.0500 | 1.0350 | 1.0170 | 10,000 |
Apr 24, 2025 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0022 | 174,802 |
Apr 23, 2025 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0120 | 64,310 |
Apr 22, 2025 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0120 | 5,975 |
Apr 17, 2025 | 1.0400 | 1.0500 | 1.0303 | 1.0450 | 1.0268 | 45,631 |
Apr 16, 2025 | 1.0200 | 1.0400 | 1.0187 | 1.0250 | 1.0071 | 44,800 |
Apr 15, 2025 | 0.9975 | 1.0187 | 0.9975 | 1.0075 | 0.9899 | 53,943 |
Apr 14, 2025 | 1.0200 | 1.0200 | 1.0200 | 1.0100 | 0.9924 | 15,014 |
Apr 11, 2025 | 1.0200 | 1.0200 | 1.0105 | 1.0150 | 0.9973 | 14,624 |
Apr 10, 2025 | 1.0100 | 1.0100 | 0.9950 | 1.0075 | 0.9899 | 8,700 |
Apr 9, 2025 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9777 | - |
Apr 8, 2025 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9629 | 132,494 |
Apr 7, 2025 | 1.0200 | 1.0200 | 0.9700 | 1.0000 | 0.9826 | 66,608 |
Apr 4, 2025 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0120 | 48,306 |
Apr 3, 2025 | 1.0400 | 1.0400 | 1.0400 | 1.0300 | 1.0120 | 22,000 |
Apr 2, 2025 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | 1.0317 | 17,151 |
Apr 1, 2025 | 1.0800 | 1.0800 | 1.0800 | 1.0550 | 1.0366 | 934 |
Mar 31, 2025 | 1.0500 | 1.0500 | 1.0200 | 1.0550 | 1.0366 | 40,869 |
Mar 28, 2025 | 1.0403 | 1.0403 | 1.0403 | 1.0450 | 1.0268 | 33,242 |
Mar 27, 2025 | 1.0499 | 1.0499 | 1.0499 | 1.0550 | 1.0366 | 5,000 |
Mar 26, 2025 | 1.0403 | 1.0403 | 1.0403 | 1.0550 | 1.0366 | 22,885 |
Mar 25, 2025 | 1.0403 | 1.0403 | 1.0403 | 1.0550 | 1.0366 | 9,090 |
Mar 24, 2025 | 1.0655 | 1.0655 | 1.0403 | 1.0550 | 1.0366 | 18,613 |
Mar 21, 2025 | 1.0424 | 1.0553 | 1.0424 | 1.0450 | 1.0268 | 79,366 |
Mar 20, 2025 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | 1.0317 | 7,000 |
Mar 19, 2025 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0317 | 352,371 |
Mar 18, 2025 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0415 | 2,000 |
Mar 17, 2025 | 1.0700 | 1.0900 | 1.0500 | 1.0650 | 1.0464 | 59,403 |
Mar 14, 2025 | 1.0540 | 1.0540 | 1.0540 | 1.0700 | 1.0514 | 27,131 |
Mar 13, 2025 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0464 | - |
Mar 12, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0650 | 1.0464 | 1,000 |
Mar 11, 2025 | 1.0630 | 1.0630 | 1.0530 | 1.0700 | 1.0514 | 21,766 |
Mar 10, 2025 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0563 | - |
Mar 7, 2025 | 1.0620 | 1.0620 | 1.0620 | 1.0700 | 1.0514 | 25,460 |
Mar 6, 2025 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0563 | - |
Mar 5, 2025 | 1.0800 | 1.0800 | 1.0620 | 1.0750 | 1.0563 | 34,548 |
Mar 4, 2025 | 1.0620 | 1.0620 | 1.0620 | 1.0700 | 1.0514 | 8,219 |
Mar 3, 2025 | 1.0800 | 1.0800 | 1.0800 | 1.0700 | 1.0514 | 1,500 |
Feb 28, 2025 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0563 | - |
Feb 27, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0514 | 8,785 |
Feb 26, 2025 | 1.0900 | 1.0900 | 1.0630 | 1.0700 | 1.0514 | 91,541 |
Feb 25, 2025 | 1.0600 | 1.0600 | 1.0500 | 1.0700 | 1.0514 | 25,515 |
Feb 24, 2025 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0415 | 274,295 |
Feb 21, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0514 | 5,000 |
Feb 20, 2025 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0514 | 18,774 |
Feb 19, 2025 | 1.0940 | 1.0940 | 1.0940 | 1.0900 | 1.0710 | 12,738 |
Feb 18, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0850 | 1.0661 | 25,000 |
Feb 17, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0850 | 1.0661 | 9,550 |
Feb 14, 2025 | 1.0700 | 1.0800 | 1.0700 | 1.0850 | 1.0661 | 50,704 |
Feb 13, 2025 | 1.1000 | 1.1100 | 1.0825 | 1.0850 | 1.0661 | 227,787 |
Feb 12, 2025 | 1.0700 | 1.0940 | 1.0700 | 1.0900 | 1.0710 | 37,955 |
Feb 11, 2025 | 1.1100 | 1.1100 | 1.0800 | 1.0850 | 1.0661 | 45,882 |
Feb 10, 2025 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0661 | - |
Feb 7, 2025 | 1.1000 | 1.1100 | 1.1000 | 1.0900 | 1.0710 | 8,000 |
Feb 6, 2025 | 0.02486 Dividend | |||||
Feb 6, 2025 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0612 | 7,450 |
Feb 5, 2025 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0417 | - |
Feb 4, 2025 | 1.0900 | 1.0900 | 1.0900 | 1.0800 | 1.0369 | 2,329 |
Feb 3, 2025 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0369 | 3,000 |
Jan 31, 2025 | 1.0725 | 1.0725 | 1.0700 | 1.0850 | 1.0417 | 57,248 |
Jan 30, 2025 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0369 | - |
Jan 29, 2025 | 1.0853 | 1.0853 | 1.0700 | 1.0750 | 1.0321 | 97,264 |
Jan 28, 2025 | 1.0853 | 1.0853 | 1.0853 | 1.0850 | 1.0417 | 5,366 |
Jan 27, 2025 | 1.0800 | 1.0954 | 1.0800 | 1.0850 | 1.0417 | 7,303 |
Jan 24, 2025 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0465 | - |
Jan 23, 2025 | 1.0820 | 1.0820 | 1.0820 | 1.0900 | 1.0465 | 9,425 |
Jan 22, 2025 | 1.0800 | 1.0800 | 1.0800 | 1.0900 | 1.0465 | 45,250 |
Jan 21, 2025 | 1.1100 | 1.1100 | 1.0877 | 1.0900 | 1.0465 | 60,286 |
Jan 20, 2025 | 1.1100 | 1.1108 | 1.1100 | 1.1100 | 1.0657 | 11,609 |
Jan 17, 2025 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.0609 | - |
Jan 16, 2025 | 1.1000 | 1.1100 | 1.0998 | 1.1050 | 1.0609 | 20,149 |
Jan 15, 2025 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0465 | - |
Jan 14, 2025 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0465 | 36,734 |
Jan 13, 2025 | 1.0700 | 1.0800 | 1.0400 | 1.0650 | 1.0225 | 51,637 |
Jan 10, 2025 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0177 | 22,720 |
Jan 9, 2025 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0321 | - |
Jan 8, 2025 | 1.0800 | 1.0800 | 1.0404 | 1.0550 | 1.0129 | 27,761 |
Jan 7, 2025 | 1.0600 | 1.0600 | 1.0599 | 1.0550 | 1.0129 | 12,000 |
Jan 6, 2025 | 1.0700 | 1.0800 | 1.0304 | 1.0600 | 1.0177 | 16,162 |
Jan 3, 2025 | 1.0304 | 1.0304 | 1.0304 | 1.0500 | 1.0081 | 3,000 |
Jan 2, 2025 | 1.0800 | 1.0800 | 1.0500 | 1.0550 | 1.0129 | 26,702 |
Dec 31, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0177 | - |
Dec 30, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0081 | - |
Dec 27, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0550 | 1.0129 | 10,000 |
Dec 24, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0033 | - |
Dec 23, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0033 | - |
Dec 20, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0450 | 1.0033 | 15,436 |
Dec 19, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0033 | - |
Dec 18, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0033 | - |
Dec 17, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0450 | 1.0033 | 1,750 |
Dec 16, 2024 | 1.0500 | 1.0500 | 1.0303 | 1.0450 | 1.0033 | 52,165 |
Dec 13, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0273 | - |
Dec 12, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0129 | - |
Dec 11, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0177 | 31,750 |
Dec 10, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0273 | - |
Dec 9, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0750 | 1.0321 | 25,015 |
Dec 6, 2024 | 1.0400 | 1.1100 | 1.0305 | 1.0700 | 1.0273 | 37,890 |
Dec 5, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0350 | 0.9937 | 6,150 |
Dec 4, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0350 | 0.9937 | 2,950 |
Dec 3, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 0.9889 | 79,307 |
Dec 2, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0250 | 0.9841 | 34,061 |
Nov 29, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0250 | 0.9841 | 1,500 |
Nov 28, 2024 | 1.0300 | 1.0300 | 1.0224 | 1.0350 | 0.9937 | 16,230 |
Nov 27, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0100 | 0.9697 | 102 |
Nov 26, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 0.9697 | 11,123 |
Nov 25, 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0150 | 0.9745 | 192,977 |
Nov 22, 2024 | 1.0050 | 1.0100 | 1.0050 | 1.0150 | 0.9745 | 109,000 |
Nov 21, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9697 | - |
Nov 20, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 0.9697 | 57,417 |
Nov 19, 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0300 | 0.9889 | 4,000 |
Nov 18, 2024 | 1.0500 | 1.0600 | 1.0245 | 1.0400 | 0.9985 | 13,646 |
Nov 15, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 0.9937 | - |
Nov 14, 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0350 | 0.9937 | 16,496 |
Nov 13, 2024 | 1.0100 | 1.0496 | 1.0100 | 1.0300 | 0.9889 | 30,022 |
Nov 12, 2024 | 1.0148 | 1.0450 | 1.0148 | 1.0300 | 0.9889 | 56,490 |
Nov 11, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0150 | 0.9745 | 1,075,710 |
Nov 8, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0500 | 1.0081 | 5,000 |
Nov 7, 2024 | 0.018125 Dividend | |||||
Nov 7, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0500 | 1.0081 | 52,985 |
Nov 6, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0003 | - |
Nov 5, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0400 | 0.9814 | 40,000 |
Nov 4, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0400 | 0.9814 | 16,913 |
Nov 1, 2024 | 1.0598 | 1.0598 | 1.0598 | 1.0500 | 0.9908 | 1,109 |
Oct 31, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 0.9908 | 17,288 |
Oct 30, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 0.9720 | 98,248 |
Oct 29, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0250 | 0.9672 | 2,225 |
Oct 28, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0250 | 0.9672 | 41,859 |
Oct 25, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0050 | 0.9484 | 1,238 |
Oct 24, 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 0.9465 | 3,124 |
Oct 23, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9531 | - |
Oct 22, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9531 | - |
Oct 21, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0100 | 0.9531 | 400 |
Oct 18, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9531 | - |
Oct 17, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0100 | 0.9531 | 2,000 |
Oct 16, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9531 | - |
Oct 15, 2024 | 1.0000 | 1.0030 | 1.0000 | 1.0100 | 0.9531 | 22,732 |
Oct 14, 2024 | 1.0100 | 1.0200 | 1.0015 | 1.0100 | 0.9531 | 35,122 |
Oct 11, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0050 | 0.9484 | 16,000 |
Oct 10, 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0100 | 0.9531 | 3,500 |
Oct 9, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9531 | 159,728 |
Oct 8, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 0.9531 | 19,656 |
Oct 7, 2024 | 1.0000 | 1.0087 | 1.0000 | 1.0000 | 0.9436 | 50,439 |
Oct 4, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0050 | 0.9484 | 556 |
Oct 3, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0050 | 0.9484 | 12,000 |
Oct 2, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9531 | 22,365 |
Oct 1, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 0.9484 | - |
Sep 30, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 0.9484 | 83,678 |
Sep 27, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0050 | 0.9484 | 1,790 |
Sep 26, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0025 | 0.9460 | 136,331 |
Sep 25, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0150 | 0.9578 | 2,120 |
Sep 24, 2024 | 1.0023 | 1.0023 | 1.0023 | 1.0050 | 0.9484 | 9,800 |
Sep 23, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0150 | 0.9578 | 17,046 |
Sep 20, 2024 | 1.0100 | 1.0190 | 1.0100 | 1.0050 | 0.9484 | 8,000 |
Sep 19, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 0.9578 | - |
Sep 18, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 0.9531 | 35,710 |
Sep 17, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 0.9531 | 408,798 |
Sep 16, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0100 | 0.9531 | 800 |
Sep 13, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 0.9531 | 40,879 |
Sep 12, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9531 | 33,500 |
Sep 11, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0150 | 0.9578 | 25,000 |
Sep 10, 2024 | 1.0100 | 1.0100 | 0.9979 | 1.0100 | 0.9531 | 8,201 |
Sep 9, 2024 | 1.0300 | 1.0300 | 1.0020 | 1.0100 | 0.9531 | 36,276 |
Sep 6, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 0.9767 | - |
Sep 5, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9720 | - |
Sep 4, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 0.9720 | 20,800 |
Sep 3, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9672 | - |
Sep 2, 2024 | 1.0364 | 1.0364 | 1.0100 | 1.0250 | 0.9672 | 22,097 |
Aug 30, 2024 | 1.0184 | 1.0184 | 1.0184 | 1.0250 | 0.9672 | 11,900 |
Aug 29, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0200 | 0.9625 | 9,497 |
Aug 28, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0350 | 0.9767 | 45,000 |
Aug 27, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0250 | 0.9672 | 151 |
Aug 23, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9625 | - |
Aug 22, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9625 | - |
Aug 21, 2024 | 1.0125 | 1.0125 | 1.0125 | 1.0200 | 0.9625 | 7,231 |
Aug 20, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9625 | - |
Aug 19, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0125 | 0.9554 | 6,958 |
Aug 16, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 0.9578 | - |
Aug 15, 2024 | 1.0037 | 1.0037 | 1.0037 | 1.0200 | 0.9625 | 200 |
Aug 14, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9672 | - |
Aug 13, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0150 | 0.9578 | 500 |
Aug 12, 2024 | 1.0045 | 1.0045 | 1.0045 | 1.0150 | 0.9578 | 33,372 |
Aug 9, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0125 | 0.9554 | 13,580 |
Aug 8, 2024 | 0.018125 Dividend | |||||
Aug 8, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0075 | 0.9507 | 10,000 |
Aug 7, 2024 | 1.0300 | 1.0300 | 1.0230 | 1.0125 | 0.9383 | 56,456 |
Aug 6, 2024 | 0.9950 | 1.0002 | 0.9950 | 1.0125 | 0.9383 | 28,760 |
Aug 5, 2024 | 1.0002 | 1.0002 | 1.0002 | 1.0125 | 0.9383 | 5,804 |
Aug 2, 2024 | 0.9960 | 0.9960 | 0.9900 | 1.0150 | 0.9407 | 28,109 |
Aug 1, 2024 | 0.9950 | 1.0175 | 0.9950 | 1.0150 | 0.9407 | 147,461 |
Jul 31, 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9925 | 0.9198 | 1,100 |
Jul 30, 2024 | 1.0000 | 1.0000 | 1.0000 | 0.9950 | 0.9221 | 4,084 |
Jul 29, 2024 | 0.9999 | 0.9999 | 0.9900 | 0.9950 | 0.9221 | 84,850 |
Jul 26, 2024 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | 0.9244 | - |
Jul 25, 2024 | 1.0013 | 1.0013 | 1.0013 | 0.9950 | 0.9221 | 5,429 |
Jul 24, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0075 | 0.9337 | 19,117 |
Jul 23, 2024 | 1.0300 | 1.0300 | 0.9850 | 1.0100 | 0.9360 | 20,850 |
Jul 22, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0150 | 0.9407 | 99,500 |
Jul 19, 2024 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 0.9291 | - |
Jul 18, 2024 | 1.0167 | 1.0167 | 1.0167 | 1.0050 | 0.9314 | 6,813 |
Jul 17, 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0075 | 0.9337 | 106,666 |
Jul 16, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0050 | 0.9314 | 127,406 |
Jul 15, 2024 | 1.0000 | 1.0000 | 1.0000 | 0.9975 | 0.9244 | 60,300 |
Jul 12, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9925 | 0.9198 | 5,522 |
Jul 11, 2024 | 0.9950 | 1.0000 | 0.9950 | 0.9950 | 0.9221 | 30,149 |
Jul 10, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9950 | 0.9221 | 102,989 |
Jul 9, 2024 | 0.9900 | 0.9900 | 0.9801 | 0.9950 | 0.9221 | 24,315 |
Jul 8, 2024 | 1.0000 | 1.0000 | 1.0000 | 0.9900 | 0.9175 | 28,859 |
Jul 5, 2024 | 1.0000 | 1.0000 | 0.9975 | 0.9900 | 0.9175 | 15,053 |
Jul 4, 2024 | 0.9860 | 0.9860 | 0.9850 | 0.9925 | 0.9198 | 722,040 |
Jul 3, 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9900 | 0.9175 | 500 |
Jul 2, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9175 | 70,774 |
Jul 1, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9268 | 43,523 |
Jun 28, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0050 | 0.9314 | 3,000 |
Jun 27, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9453 | 20,500 |
Jun 26, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 0.9453 | 56,276 |
Jun 25, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9453 | - |
Jun 24, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9499 | - |
Jun 21, 2024 | 1.0125 | 1.0125 | 1.0125 | 1.0200 | 0.9453 | 50,505 |
Jun 20, 2024 | 1.0100 | 1.0150 | 1.0100 | 1.0200 | 0.9453 | 23,700 |
Jun 19, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0200 | 0.9453 | 10,341 |
Jun 18, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0200 | 0.9453 | 6,525 |
Jun 17, 2024 | 1.0076 | 1.0076 | 1.0076 | 1.0250 | 0.9499 | 5,855 |
Jun 14, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0125 | 0.9383 | 88,002 |
Jun 13, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 0.9453 | 40,000 |
Jun 12, 2024 | 0.9850 | 1.0200 | 0.9850 | 1.0200 | 0.9453 | 89,009 |
Jun 11, 2024 | 0.9850 | 0.9898 | 0.9810 | 0.9875 | 0.9152 | 46,761 |
Jun 10, 2024 | 0.9800 | 0.9800 | 0.9703 | 0.9800 | 0.9082 | 15,363 |
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%
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%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
67.22
+1.11%
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%
FIQFX Fidelity Advisor China Region Z
42.72
+1.06%
ROFIX Royce Small-Cap Opportunity Instl
15.19
+1.06%
FHKIX Fidelity Advisor China Region I
42.74
+1.06%
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%
FCHKX Fidelity Advisor China Region C
40.36
+1.05%
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%
CGOCX Columbia Small Cap Growth C
17.67
+1.03%
CSCRX Columbia Small Cap Growth Inst2
28.58
+1.03%
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%
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%
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%
SNWAX Easterly Snow Small Cap Value A
58.22
+0.94%
RYBIX Rydex Basic Materials Inv
80.46
+0.93%
MOWNX Moerus Worldwide Value N
19.00
+0.90%
MOWIX Moerus Worldwide Value Institutional
19.06
+0.90%
GEMEX GMO Emerging Markets I
26.12
+0.89%
TGVOX TCW Relative Value Mid Cap I
28.70
+0.07%
GEMNX GMO Emerging Markets R6
26.17
+0.89%
TGVNX TCW Relative Value Mid Cap N
27.62
+0.04%
WWWEX Kinetics Global No Load
17.24
+0.88%
TEBRX Teberg
24.84
+0.61%
PAIJX T. Rowe Price Em Mkts Discv Stk Adv
15.20
+0.86%
MMEYX Victory Integrity Discovery Y
45.64
+0.86%
MMMMX Victory Integrity Discovery Member
39.87
+0.86%
REVIX T. Rowe Price Em Mkts Discv Stk I
15.28
+0.86%
PRIJX T. Rowe Price Em Mkts Discv Stk
15.40
+0.85%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.16
+0.84%
GPMCX Grandeur Peak Global Micro Cap Instl
15.59
+0.84%
KGLCX Kinetics The Global Fund
15.71
+0.83%
BISMX Brandes International Small Cap Equity Fund
24.22
+0.83%
KGLAX Kinetics The Global Fund
17.09
+0.83%
FTMKX Fidelity Advisor Focused Em Mkts M
34.29
+0.82%
LFVAX Lord Abbett Focused Small Cap Value A
24.67
+0.82%
LMVOX Lord Abbett Focused Small Cap Value F3
27.29
+0.81%
LMVWX Lord Abbett Focused Small Cap Value R6
27.29
+0.81%
FMCKX Fidelity Advisor Focused Em Mkts C
32.26
+0.81%
FAMKX Fidelity Advisor Focused Em Mkts A
34.77
+0.81%