Stuttgart - Delayed Quote • EUR
EM7.SG,0P0001K59Z,0 (EM7.SG)
As of July 23 at 10:00 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 |
|---|---|---|---|---|---|---|
| Sep 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Sep 11, 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | - |
| Sep 10, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - |
| Sep 9, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Sep 6, 2024 | 4.94 | 4.94 | 4.76 | 4.76 | 4.76 | - |
| Sep 5, 2024 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | - |
| Sep 4, 2024 | 4.98 | 4.98 | 4.78 | 4.78 | 4.78 | - |
| Sep 3, 2024 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - |
| Sep 2, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Aug 30, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Aug 29, 2024 | 4.86 | 5.05 | 4.86 | 4.92 | 4.92 | - |
| Aug 28, 2024 | 4.80 | 5.00 | 4.80 | 4.92 | 4.92 | - |
| Aug 27, 2024 | 4.74 | 4.82 | 4.74 | 4.76 | 4.76 | - |
| Aug 26, 2024 | 4.70 | 4.78 | 4.70 | 4.72 | 4.72 | - |
| Aug 23, 2024 | 4.52 | 4.72 | 4.52 | 4.72 | 4.72 | - |
| Aug 22, 2024 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | - |
| Aug 21, 2024 | 4.62 | 4.62 | 4.48 | 4.52 | 4.52 | - |
| Aug 20, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Aug 19, 2024 | 0.02 Dividend | |||||
| Aug 19, 2024 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | - |
| Aug 16, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - |
| Aug 15, 2024 | 4.48 | 4.66 | 4.48 | 4.64 | 4.62 | - |
| Aug 14, 2024 | 4.52 | 4.52 | 4.40 | 4.46 | 4.45 | - |
| Aug 13, 2024 | 4.68 | 4.68 | 4.54 | 4.54 | 4.53 | - |
| Aug 12, 2024 | 4.76 | 4.76 | 4.68 | 4.68 | 4.66 | - |
| Aug 9, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | - |
| Aug 8, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | - |
| Aug 7, 2024 | 4.30 | 4.70 | 4.30 | 4.70 | 4.68 | - |
| Aug 6, 2024 | 4.42 | 4.42 | 4.36 | 4.36 | 4.35 | - |
| Aug 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | - |
| Aug 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - |
| Aug 1, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| Jul 31, 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.13 | - |
| Jul 30, 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.13 | - |
| Jul 29, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Jul 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Jul 25, 2024 | 5.05 | 5.25 | 5.05 | 5.25 | 5.23 | - |
| Jul 24, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Jul 23, 2024 | 5.10 | 5.25 | 5.10 | 5.20 | 5.18 | - |
| Jul 22, 2024 | 4.94 | 5.05 | 4.94 | 5.05 | 5.03 | - |
| Jul 19, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | - |
| Jul 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| Jul 17, 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.43 | - |
| Jul 16, 2024 | 5.10 | 5.40 | 5.10 | 5.40 | 5.38 | - |
| Jul 15, 2024 | 4.82 | 5.00 | 4.82 | 5.00 | 4.98 | - |
| Jul 12, 2024 | 4.80 | 4.82 | 4.76 | 4.76 | 4.74 | - |
| Jul 11, 2024 | 4.76 | 4.88 | 4.76 | 4.82 | 4.80 | - |
| Jul 10, 2024 | 4.84 | 4.84 | 4.74 | 4.74 | 4.72 | - |
| Jul 9, 2024 | 4.78 | 4.88 | 4.78 | 4.88 | 4.86 | - |
| Jul 8, 2024 | 5.05 | 5.05 | 4.84 | 4.84 | 4.82 | - |
| Jul 5, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - |
| Jul 4, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - |
| Jul 3, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - |
| Jul 2, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - |
| Jul 1, 2024 | 5.25 | 5.25 | 5.05 | 5.05 | 5.03 | - |
| Jun 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Jun 27, 2024 | 5.65 | 5.65 | 5.35 | 5.35 | 5.33 | - |
| Jun 26, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| Jun 25, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | - |
| Jun 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
| Jun 21, 2024 | 5.90 | 6.00 | 5.70 | 6.00 | 5.98 | - |
| Jun 20, 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 5.63 | - |
| Jun 19, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| Jun 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | - |
| Jun 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | - |
| Jun 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | - |
| Jun 13, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.63 | - |
| Jun 12, 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.68 | - |
| Jun 11, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.48 | - |
| Jun 10, 2024 | 4.90 | 5.50 | 4.90 | 5.50 | 5.48 | - |
| Jun 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - |
| Jun 6, 2024 | 5.10 | 5.10 | 4.88 | 5.00 | 4.98 | - |
| Jun 5, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | - |
| Jun 4, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Jun 3, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| May 31, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| May 30, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | - |
| May 29, 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.18 | - |
| May 28, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.33 | - |
| May 27, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| May 24, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| May 23, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.38 | - |
| May 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| May 21, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| May 20, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| May 17, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| May 16, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| May 15, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| May 14, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| May 13, 2024 | 5.25 | 5.50 | 5.25 | 5.50 | 5.48 | - |
| May 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| May 9, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| May 8, 2024 | 5.30 | 5.50 | 5.30 | 5.50 | 5.48 | - |
| May 7, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| May 6, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| May 3, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| May 2, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Apr 30, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| Apr 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Apr 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Apr 25, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| Apr 24, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.33 | - |
| Apr 23, 2024 | 5.65 | 5.65 | 5.35 | 5.35 | 5.33 | - |
| Apr 22, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | - |
| Apr 19, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.53 | - |
| Apr 18, 2024 | 5.80 | 5.80 | 5.50 | 5.50 | 5.48 | - |
| Apr 17, 2024 | 5.80 | 5.80 | 5.50 | 5.50 | 5.48 | - |
| Apr 16, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - |
| Apr 15, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - |
| Apr 12, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
| Apr 11, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.78 | - |
| Apr 10, 2024 | 5.90 | 5.90 | 5.70 | 5.70 | 5.68 | - |
| Apr 9, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
| Apr 8, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| Apr 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
| Apr 4, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - |
| Apr 3, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
| Apr 2, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| Mar 28, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.23 | - |
| Mar 27, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| Mar 26, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| Mar 25, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
| Mar 22, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.78 | - |
| Mar 21, 2024 | 5.70 | 5.70 | 5.65 | 5.70 | 5.68 | - |
| Mar 20, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | - |
| Mar 19, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Mar 18, 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.38 | - |
| Mar 15, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| Mar 14, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Mar 13, 2024 | 5.35 | 5.35 | 5.20 | 5.20 | 5.18 | - |
| Mar 12, 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.28 | - |
| Mar 11, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Mar 8, 2024 | 5.30 | 5.45 | 5.30 | 5.45 | 5.43 | - |
| Mar 7, 2024 | 5.10 | 5.35 | 5.10 | 5.35 | 5.33 | - |
| Mar 6, 2024 | 5.20 | 5.20 | 5.10 | 5.10 | 5.08 | - |
| Mar 5, 2024 | 5.20 | 5.20 | 5.15 | 5.20 | 5.18 | - |
| Mar 4, 2024 | 5.20 | 5.20 | 5.15 | 5.20 | 5.18 | - |
| Mar 1, 2024 | 4.88 | 4.88 | 4.76 | 4.76 | 4.74 | 100 |
| Feb 29, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| Feb 28, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
| Feb 27, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| Feb 26, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
| Feb 23, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - |
| Feb 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | - |
| Feb 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
| Feb 20, 2024 | 6.15 | 6.15 | 6.00 | 6.00 | 5.98 | - |
| Feb 19, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | - |
| Feb 16, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | - |
| Feb 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
| Feb 14, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
| Feb 13, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - |
| Feb 12, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| Feb 9, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.73 | - |
| Feb 8, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.68 | - |
| Feb 7, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.68 | - |
| Feb 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
| Feb 5, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | - |
| Feb 2, 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.68 | - |
| Feb 1, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | - |
| Jan 31, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | - |
| Jan 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| Jan 29, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | - |
| Jan 26, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | - |
| Jan 25, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | - |
| Jan 24, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.53 | - |
| Jan 23, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.53 | - |
| Jan 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | - |
| Jan 19, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Jan 18, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Jan 17, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Jan 16, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Jan 15, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Jan 12, 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.43 | - |
| Jan 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | - |
| Jan 10, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.48 | - |
| Jan 9, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.38 | - |
| Jan 8, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Jan 5, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| Jan 4, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| Jan 3, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Jan 2, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| Dec 29, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| Dec 28, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| Dec 27, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | - |
| Dec 22, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | - |
| Dec 21, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.90 | - |
| Dec 20, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | - |
| Dec 19, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | - |
| Dec 18, 2023 | 4.98 | 4.98 | 4.94 | 4.94 | 4.92 | - |
| Dec 15, 2023 | 4.92 | 4.96 | 4.92 | 4.96 | 4.94 | - |
| Dec 14, 2023 | 5.00 | 5.00 | 4.90 | 4.90 | 4.88 | - |
| Dec 13, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | - |
| Dec 12, 2023 | 4.98 | 4.98 | 4.90 | 4.92 | 4.90 | - |
| Dec 11, 2023 | 4.70 | 4.86 | 4.70 | 4.86 | 4.84 | - |
| Dec 8, 2023 | 4.68 | 4.70 | 4.68 | 4.70 | 4.68 | - |
| Dec 7, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | - |
| Dec 6, 2023 | 4.68 | 4.80 | 4.68 | 4.80 | 4.78 | 100 |
| Dec 5, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | - |
| Dec 4, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | - |
| Dec 1, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | - |
| Nov 30, 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | - |
| Nov 29, 2023 | 4.56 | 4.56 | 4.54 | 4.54 | 4.53 | - |
| Nov 28, 2023 | 4.60 | 4.72 | 4.56 | 4.56 | 4.55 | - |
| Nov 27, 2023 | 4.62 | 4.68 | 4.62 | 4.62 | 4.60 | - |
| Nov 24, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | - |
| Nov 23, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | - |
| Nov 22, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | - |
| Nov 21, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | - |
| Nov 20, 2023 | 4.74 | 4.90 | 4.74 | 4.90 | 4.88 | - |
| Nov 17, 2023 | 4.80 | 4.82 | 4.64 | 4.64 | 4.62 | - |
| Nov 16, 2023 | 4.90 | 4.90 | 4.76 | 4.78 | 4.76 | - |
| Nov 15, 2023 | 5.05 | 5.05 | 4.88 | 4.90 | 4.88 | - |
| Nov 14, 2023 | 4.72 | 4.90 | 4.72 | 4.90 | 4.88 | - |
| Nov 13, 2023 | 4.86 | 4.86 | 4.82 | 4.84 | 4.82 | - |
| Nov 10, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | - |
| Nov 9, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.84 | - |
| Nov 8, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | - |
| Nov 7, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | - |
| Nov 6, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | - |
| Nov 3, 2023 | 4.74 | 4.84 | 4.74 | 4.84 | 4.82 | - |
| Nov 2, 2023 | 4.64 | 4.74 | 4.64 | 4.74 | 4.72 | - |
| Nov 1, 2023 | 4.64 | 4.64 | 4.18 | 4.18 | 4.17 | - |
| Oct 31, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | - |
| Oct 30, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | - |
| Oct 27, 2023 | 4.50 | 4.50 | 4.32 | 4.32 | 4.31 | - |
| Oct 26, 2023 | 4.52 | 4.52 | 4.46 | 4.46 | 4.45 | - |
| Oct 25, 2023 | 4.56 | 4.56 | 4.46 | 4.54 | 4.53 | - |
| Oct 24, 2023 | 4.84 | 4.84 | 4.62 | 4.64 | 4.62 | - |
| Oct 23, 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.80 | - |
| Oct 20, 2023 | 4.84 | 4.88 | 4.82 | 4.88 | 4.86 | - |
| Oct 19, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | - |
| Oct 18, 2023 | 4.92 | 4.92 | 4.90 | 4.90 | 4.88 | - |
| Oct 17, 2023 | 4.96 | 4.96 | 4.84 | 4.84 | 4.82 | - |
| Oct 16, 2023 | 5.40 | 5.40 | 4.94 | 4.94 | 4.92 | - |
| Oct 13, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| Oct 12, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
| Oct 11, 2023 | 4.90 | 5.15 | 4.90 | 5.15 | 5.13 | - |
| Oct 10, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.90 | - |
| Oct 9, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | - |
| Oct 6, 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | - |
| Oct 5, 2023 | 4.42 | 4.42 | 4.38 | 4.38 | 4.37 | - |
| Oct 4, 2023 | 4.36 | 4.38 | 4.34 | 4.34 | 4.33 | - |
| Oct 3, 2023 | 4.48 | 4.50 | 4.48 | 4.50 | 4.49 | - |
| Oct 2, 2023 | 4.24 | 4.52 | 4.24 | 4.52 | 4.51 | - |
| Sep 29, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | - |
| Sep 28, 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | - |
| Sep 27, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | - |
| Sep 26, 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.51 | - |
| Sep 25, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | - |
| Sep 22, 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | - |
| Sep 21, 2023 | 3.60 | 3.60 | 3.52 | 3.54 | 3.53 | - |
| Sep 20, 2023 | 3.72 | 3.72 | 3.68 | 3.68 | 3.67 | - |
| Sep 19, 2023 | 3.82 | 3.82 | 3.72 | 3.72 | 3.71 | - |
| Sep 18, 2023 | 3.88 | 3.88 | 3.84 | 3.84 | 3.83 | - |
| Sep 15, 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | - |
| Sep 14, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | - |
| Sep 13, 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | - |
Related Tickers
RYMNX Rydex Precious Metals A
39.59
+5.57%
RYPMX Rydex Precious Metals Inv
42.70
+5.56%
RYMPX Rydex Precious Metals H
37.98
+5.56%
RYZCX Rydex Precious Metals C
30.77
+5.56%
FEGOX First Eagle Gold C
26.44
+4.18%
SGGDX First Eagle Gold A
29.33
+4.15%
FEGIX First Eagle Gold I
30.36
+4.15%
FEURX First Eagle Gold R6
30.45
+4.14%
AVALX Aegis Value I
38.02
+2.92%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
81.42
+1.71%
TARKX Tarkio
28.51
+2.26%
MOWNX Moerus Worldwide Value N
16.42
+2.11%
MOWIX Moerus Worldwide Value Institutional
16.47
+2.11%
RYVLX Rydex NASDAQ-100 2x Strategy A
509.10
+1.94%
RYVYX Rydex NASDAQ-100 2x Strategy H
508.94
+1.94%
RYCCX Rydex NASDAQ-100 2x Strategy C
366.55
+1.94%
UOPSX ProFunds UltraNASDAQ-100 Fund
69.35
+1.91%
UOPIX ProFunds UltraNASDAQ-100 Fund
100.50
+1.91%
INPSX ProFunds Internet UltraSector Svc
27.08
+1.88%
INPIX ProFunds Internet UltraSector Inv
42.42
+1.87%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.89
+1.83%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.61
+1.82%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.39
+1.81%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.65
+1.81%
FGJMX Fidelity Advisor Communication ServicesI
99.31
+1.80%
FBMPX Fidelity Select Communication Services Portfolio
99.33
+1.80%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.78
+1.80%
FGEMX Fidelity Advisor Communication ServicesM
96.66
+1.80%
FGDMX Fidelity Advisor Communication ServicesA
97.82
+1.80%
FGHMX Fidelity Advisor Communication ServicesC
94.05
+1.80%
FGKMX Fidelity Advisor Communication ServicesZ
99.99
+1.79%
BCSVX Brown Capital Management International Small Company Fund
24.14
+1.77%
DNSMX Driehaus Small Cap Growth Institutional
22.20
+1.74%
BCSFX Brown Capital Management International Small Company Fund
24.69
+1.73%
DVSMX Driehaus Small Cap Growth Investor
21.73
+1.68%
FNARX Fidelity Natural Resources Fund
43.67
+1.68%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.36
+1.64%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.31
+1.63%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
25.72
+1.62%
BUIOX Buffalo Early Stage Growth Instl
16.34
+1.62%
PRJDX PGIM Jennison Global Opportunities R4
47.24
+1.61%
FNORX Fidelity Nordic
70.62
+1.61%
PWJCX PGIM Jennison International Opps C
28.39
+1.61%
PRJCX PGIM Jennison Global Opportunities C
41.35
+1.60%
UMPIX ProFunds UltraMid Cap Fund
62.98
+1.60%
PRJBX PGIM Jennison Global Opportunities R2
46.50
+1.59%
LAMGX Lord Abbett Micro Cap Growth A
15.29
+1.59%
UMPSX ProFunds UltraMid Cap Fund
48.42
+1.59%
PWJAX PGIM Jennison International Opps A
31.24
+1.59%
PWJRX PGIM Jennison International Opps R
30.64
+1.59%
PWJZX PGIM Jennison International Opps Z
31.92
+1.59%
PRJQX PGIM Jennison Global Opportunities R6
47.91
+1.59%
FSHOX Fidelity Select Construction & Housing
124.11
+1.59%
PWJQX PGIM Jennison International Opps R6
32.02
+1.59%
PRJAX PGIM Jennison Global Opportunities A
46.15
+1.58%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.36
+1.58%
PRJZX PGIM Jennison Global Opportunities Z
47.44
+1.58%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.51
+1.58%
ASMOX AQR Small Cap Momentum Style I
21.90
+1.58%
ASMNX AQR Small Cap Momentum Style N
21.92
+1.58%
ALGRX Alger Focus Equity I
68.43
+1.57%
PWJDX PGIM Jennison International Opps R4
31.64
+1.57%
BUFOX Buffalo Early Stage Growth Fd
16.20
+1.57%
ALCFX Alger Focus Equity C
60.92
+1.57%
ALZFX Alger Focus Equity Z
70.71
+1.57%
PWJBX PGIM Jennison International Opps R2
31.18
+1.56%
ALGYX Alger Focus Equity Y
70.98
+1.56%
LMIYX Lord Abbett Micro Cap Growth I
18.91
+1.56%
LFMGX Lord Abbett Micro Cap Growth F
18.91
+1.56%
ALAFX Alger Focus Equity A
67.86
+1.56%
QSMRX AQR Small Cap Momentum Style R6
21.79
+1.54%
JMCRX James Micro Cap
21.86
+1.53%
AGCSX American Century Global Small Cap I
18.76
+1.52%
BSCFX Baron Small Cap Retail
32.88
+1.51%
BSCUX Baron Small Cap R6
35.58
+1.51%
BSFIX Baron Small Cap Instl
35.59
+1.51%
AGCLX American Century Global Small Cap A
18.14
+1.51%
LCMGX Lord Abbett Micro Cap Growth Fund
18.15
+1.51%
AGCHX American Century Global Small Cap C
16.84
+1.51%
CSMCX Congress Small Cap Growth Institutional
43.97
+1.50%
AGCTX American Century Global Small Cap R6
18.96
+1.50%
AGCWX American Century Global Small Cap R
17.73
+1.49%
CSMVX Congress Small Cap Growth Retail
38.23
+1.49%
SPFZX PGIM Jennison Focused Growth Z
28.01
+1.49%
AGCVX American Century Global Small Cap Inv
18.48
+1.48%
PSGQX PGIM Jennison Focused Growth R6
28.09
+1.48%
CCRIX Columbia Small Cap Growth Fund
22.66
+1.48%
SPFCX PGIM Jennison Focused Growth C
17.18
+1.48%
SPFAX PGIM Jennison Focused Growth A
24.86
+1.47%
AUERX Auer Growth
16.63
+1.46%
CHHRX Columbia Small Cap Growth Adv
28.09
+1.44%
DFDSX DF Dent Small Cap Growth Investor
23.92
+1.44%
CMSCX Columbia Small Cap Growth Inst
26.05
+1.44%
DFSGX DF Dent Small Cap Growth Institutional
24.08
+1.43%
ICMPX Lazard International Quality Gr Instl
17.02
+1.43%
RCMPX Lazard International Quality Gr R6
17.03
+1.43%
CSGYX Columbia Small Cap Growth Inst3
27.04
+1.43%
HICGX Hennessy Cornerstone Growth Inst
35.66
+1.42%
CGOAX Columbia Small Cap Growth A
23.57
+1.42%
CSCRX Columbia Small Cap Growth Inst2
26.57
+1.41%