LSE - Delayed Quote GBp
EPE Special Opportunities Ord (ESO.L)
140.00
-6.00
(-2.74%)
At close: January 14 at 10:04:23 AM GMT
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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jan 16, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Jan 15, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Jan 14, 2025 | 146.00 | 148.00 | 138.00 | 142.00 | 142.00 | 16,118 |
| Jan 13, 2025 | 146.00 | 143.00 | 143.00 | 146.00 | 146.00 | 32 |
| Jan 10, 2025 | 151.50 | 150.00 | 145.00 | 146.00 | 146.00 | 3,151 |
| Jan 9, 2025 | 151.50 | 149.00 | 149.00 | 151.00 | 151.00 | 3,160 |
| Jan 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jan 7, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jan 6, 2025 | 151.50 | 154.00 | 154.00 | 151.00 | 151.00 | 2 |
| Jan 3, 2025 | 151.50 | 154.00 | 154.00 | 151.50 | 151.50 | 1 |
| Jan 2, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| Dec 31, 2024 | 150.00 | 146.00 | 146.00 | 151.50 | 151.50 | 28 |
| Dec 30, 2024 | 150.00 | 152.18 | 152.18 | 151.50 | 151.50 | 7,260 |
| Dec 27, 2024 | 150.00 | 149.50 | 149.50 | 151.50 | 151.50 | 10,000 |
| Dec 24, 2024 | 152.00 | 152.88 | 152.88 | 152.00 | 152.00 | 1,000 |
| Dec 23, 2024 | 152.00 | 150.00 | 150.00 | 152.00 | 152.00 | 3,255 |
| Dec 20, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 10,000 |
| Dec 19, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 17,000 |
| Dec 18, 2024 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 34,900 |
| Dec 17, 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 33,600 |
| Dec 16, 2024 | 149.00 | 150.00 | 150.00 | 150.00 | 150.00 | 67,150 |
| Dec 13, 2024 | 149.00 | 150.00 | 150.00 | 149.00 | 149.00 | 10,000 |
| Dec 12, 2024 | 149.00 | 150.32 | 150.32 | 149.00 | 149.00 | 4,000 |
| Dec 11, 2024 | 150.00 | 150.88 | 145.85 | 149.00 | 149.00 | 53,011 |
| Dec 10, 2024 | 150.00 | 150.99 | 148.00 | 150.00 | 150.00 | 78,857 |
| Dec 9, 2024 | 151.00 | 150.00 | 149.75 | 150.00 | 150.00 | 118,685 |
| Dec 6, 2024 | 149.50 | 150.60 | 147.00 | 151.00 | 151.00 | 2,454 |
| Dec 5, 2024 | 149.50 | 150.00 | 146.00 | 149.50 | 149.50 | 17,792 |
| Dec 4, 2024 | 149.50 | 150.00 | 150.00 | 149.50 | 149.50 | 11,000 |
| Dec 3, 2024 | 149.50 | 150.20 | 147.00 | 149.50 | 149.50 | 16,712 |
| Dec 2, 2024 | 157.50 | 151.00 | 150.00 | 150.50 | 150.50 | 20,271 |
| Nov 29, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Nov 28, 2024 | 157.50 | 153.90 | 153.85 | 155.00 | 155.00 | 8,000 |
| Nov 27, 2024 | 157.50 | 154.00 | 154.00 | 155.00 | 155.00 | 2,000 |
| Nov 26, 2024 | 157.50 | 150.00 | 150.00 | 155.00 | 155.00 | 5,000 |
| Nov 25, 2024 | 156.00 | 158.00 | 156.20 | 155.00 | 155.00 | 10,093 |
| Nov 22, 2024 | 156.00 | 156.85 | 156.85 | 155.00 | 155.00 | 3,000 |
| Nov 21, 2024 | 159.00 | 158.50 | 157.00 | 157.50 | 157.50 | 25,693 |
| Nov 20, 2024 | 161.50 | 159.00 | 159.00 | 160.00 | 160.00 | 9,000 |
| Nov 19, 2024 | 163.50 | 163.00 | 162.00 | 161.50 | 161.50 | 27,218 |
| Nov 18, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| Nov 15, 2024 | 163.00 | 163.20 | 162.00 | 163.50 | 163.50 | 13,092 |
| Nov 14, 2024 | 163.00 | 160.00 | 160.00 | 163.00 | 163.00 | 1,000 |
| Nov 13, 2024 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 15,738 |
| Nov 12, 2024 | 163.00 | 163.88 | 162.00 | 163.00 | 163.00 | 4,250 |
| Nov 11, 2024 | 163.00 | 160.00 | 160.00 | 163.00 | 163.00 | 5,506 |
| Nov 8, 2024 | 161.50 | 160.00 | 160.00 | 163.00 | 163.00 | 26,000 |
| Nov 7, 2024 | 159.50 | 161.00 | 155.00 | 160.50 | 160.50 | 3,267 |
| Nov 6, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| Nov 5, 2024 | 158.00 | 151.60 | 151.60 | 158.00 | 158.00 | 8,100 |
| Nov 4, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Nov 1, 2024 | 160.50 | 155.00 | 152.00 | 158.00 | 158.00 | 22,003 |
| Oct 31, 2024 | 160.50 | 157.50 | 157.50 | 160.00 | 160.00 | 4,718 |
| Oct 30, 2024 | 160.50 | 157.50 | 155.00 | 160.00 | 160.00 | 37,967 |
| Oct 29, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Oct 28, 2024 | 159.00 | 154.00 | 153.00 | 157.50 | 157.50 | 42,200 |
| Oct 25, 2024 | 157.50 | 156.00 | 150.00 | 156.00 | 156.00 | 35,126 |
| Oct 24, 2024 | 157.50 | 160.00 | 150.50 | 155.00 | 155.00 | 5,961 |
| Oct 23, 2024 | 157.50 | 156.00 | 150.25 | 155.00 | 155.00 | 12,000 |
| Oct 22, 2024 | 157.50 | 150.00 | 150.00 | 153.00 | 153.00 | 14 |
| Oct 21, 2024 | 157.50 | 154.32 | 154.32 | 153.00 | 153.00 | 7,500 |
| Oct 18, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Oct 17, 2024 | 150.50 | 152.70 | 152.00 | 153.00 | 153.00 | 4,500 |
| Oct 16, 2024 | 150.50 | 152.52 | 149.50 | 149.50 | 149.50 | 34,000 |
| Oct 15, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| Oct 14, 2024 | 150.50 | 150.00 | 150.00 | 151.50 | 151.50 | 69,790 |
| Oct 11, 2024 | 153.00 | 151.00 | 151.00 | 151.50 | 151.50 | 1,322 |
| Oct 10, 2024 | 153.00 | 150.00 | 150.00 | 154.00 | 154.00 | 95,002 |
| Oct 9, 2024 | 156.50 | 150.83 | 150.00 | 154.00 | 154.00 | 6,635 |
| Oct 8, 2024 | 149.00 | 156.50 | 150.00 | 156.50 | 156.50 | 877,580 |
| Oct 7, 2024 | 149.00 | 152.00 | 150.50 | 149.00 | 149.00 | 125 |
| Oct 4, 2024 | 149.00 | 155.00 | 146.10 | 155.00 | 155.00 | 3,795 |
| Oct 3, 2024 | 149.00 | 152.00 | 146.10 | 149.00 | 149.00 | 1,775 |
| Oct 2, 2024 | 148.00 | 150.00 | 149.00 | 149.00 | 149.00 | 8,776 |
| Oct 1, 2024 | 151.50 | 149.90 | 146.00 | 149.00 | 149.00 | 10,350 |
| Sep 30, 2024 | 154.00 | 150.90 | 146.00 | 150.50 | 150.50 | 17,749 |
| Sep 27, 2024 | 154.00 | 148.00 | 148.00 | 151.50 | 151.50 | 2 |
| Sep 26, 2024 | 154.00 | 151.50 | 151.50 | 151.50 | 151.50 | 658 |
| Sep 25, 2024 | 154.00 | 158.00 | 148.00 | 153.00 | 153.00 | 3,764 |
| Sep 24, 2024 | 154.00 | 160.00 | 152.00 | 154.00 | 154.00 | 3,206 |
| Sep 23, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Sep 20, 2024 | 154.00 | 153.00 | 148.50 | 154.00 | 154.00 | 27,067 |
| Sep 19, 2024 | 154.00 | 152.80 | 152.80 | 154.00 | 154.00 | 1,000 |
| Sep 18, 2024 | 154.00 | 152.90 | 148.50 | 154.00 | 154.00 | 2,591 |
| Sep 17, 2024 | 155.00 | 153.00 | 150.00 | 154.00 | 154.00 | 14,001 |
| Sep 16, 2024 | 158.50 | 152.00 | 152.00 | 155.00 | 155.00 | 26,508 |
| Sep 13, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 70,000 |
| Sep 12, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| Sep 11, 2024 | 158.50 | 152.00 | 152.00 | 158.50 | 158.50 | 12,618 |
| Sep 10, 2024 | 157.50 | 160.00 | 152.00 | 158.50 | 158.50 | 35,072 |
| Sep 9, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Sep 6, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Sep 5, 2024 | 153.00 | 155.00 | 154.50 | 153.00 | 153.00 | 13,779 |
| Sep 4, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| Sep 3, 2024 | 155.00 | 158.54 | 154.00 | 155.00 | 155.00 | 20,800 |
| Sep 2, 2024 | 155.00 | 158.90 | 158.90 | 155.00 | 155.00 | 12,290 |
| Aug 30, 2024 | 158.50 | 164.00 | 158.90 | 155.00 | 155.00 | 3,201 |
| Aug 29, 2024 | 159.00 | 153.00 | 153.00 | 158.50 | 158.50 | 3,105 |
| Aug 28, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 27, 2024 | 164.00 | 160.00 | 158.00 | 160.00 | 160.00 | 4,000 |
| Aug 23, 2024 | 164.00 | 158.00 | 158.00 | 164.00 | 164.00 | 5,360 |
| Aug 22, 2024 | 164.00 | 158.00 | 158.00 | 164.00 | 164.00 | 1,529 |
| Aug 21, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Aug 20, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Aug 19, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Aug 16, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Aug 15, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Aug 14, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Aug 13, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Aug 12, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Aug 9, 2024 | 166.50 | 160.00 | 158.00 | 164.00 | 164.00 | 6,450 |
| Aug 8, 2024 | 166.50 | 160.50 | 160.50 | 166.50 | 166.50 | 4,055 |
| Aug 7, 2024 | 166.50 | 172.00 | 160.78 | 166.50 | 166.50 | 583 |
| Aug 6, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Aug 5, 2024 | 169.00 | 167.00 | 162.00 | 166.50 | 166.50 | 4,200 |
| Aug 2, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Aug 1, 2024 | 169.00 | 169.80 | 167.00 | 169.00 | 169.00 | 5,637 |
| Jul 31, 2024 | 169.00 | 172.00 | 172.00 | 169.00 | 169.00 | 500 |
| Jul 30, 2024 | 169.00 | 172.00 | 167.00 | 169.00 | 169.00 | 2,718 |
| Jul 29, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 26, 2024 | 169.00 | 172.52 | 172.52 | 169.00 | 169.00 | 750 |
| Jul 25, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 24, 2024 | 169.00 | 167.00 | 167.00 | 169.00 | 169.00 | 3,290 |
| Jul 23, 2024 | 169.00 | 171.00 | 167.00 | 169.00 | 169.00 | 6,247 |
| Jul 22, 2024 | 169.00 | 167.00 | 167.00 | 169.00 | 169.00 | 3,117 |
| Jul 19, 2024 | 169.00 | 167.00 | 167.00 | 169.00 | 169.00 | 3,774 |
| Jul 18, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 17, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 16, 2024 | 169.00 | 167.00 | 167.00 | 169.00 | 169.00 | 560 |
| Jul 15, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 12, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 11, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 10, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 9, 2024 | 169.00 | 166.60 | 166.60 | 169.00 | 169.00 | 1,027 |
| Jul 8, 2024 | 169.00 | 172.52 | 172.52 | 169.00 | 169.00 | 1,146 |
| Jul 5, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 4, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 3, 2024 | 172.50 | 167.00 | 166.07 | 169.00 | 169.00 | 491 |
| Jul 2, 2024 | 177.50 | 174.50 | 170.00 | 172.50 | 172.50 | 12,268 |
| Jul 1, 2024 | 177.50 | 174.50 | 170.90 | 177.50 | 177.50 | 4,405 |
| Jun 28, 2024 | 177.50 | 176.00 | 176.00 | 177.50 | 177.50 | 6,773 |
| Jun 27, 2024 | 180.00 | 177.00 | 176.00 | 177.50 | 177.50 | 12,082 |
| Jun 26, 2024 | 178.50 | 185.00 | 185.00 | 180.00 | 180.00 | 21 |
| Jun 25, 2024 | 178.50 | 179.00 | 174.50 | 179.00 | 179.00 | 1,168 |
| Jun 24, 2024 | 175.00 | 179.00 | 173.50 | 178.50 | 178.50 | 10,136 |
| Jun 21, 2024 | 176.00 | 180.00 | 180.00 | 176.00 | 176.00 | 2,000 |
| Jun 20, 2024 | 176.00 | 179.52 | 173.50 | 176.00 | 176.00 | 7,339 |
| Jun 19, 2024 | 174.00 | 180.00 | 180.00 | 176.00 | 176.00 | 9,153 |
| Jun 18, 2024 | 174.00 | 174.00 | 173.50 | 174.00 | 174.00 | 12,500 |
| Jun 17, 2024 | 174.00 | 175.00 | 175.00 | 174.00 | 174.00 | 149 |
| Jun 14, 2024 | 172.50 | 175.00 | 175.00 | 174.00 | 174.00 | 2,500 |
| Jun 13, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Jun 12, 2024 | 176.00 | 173.00 | 173.00 | 174.00 | 174.00 | 1,387 |
| Jun 11, 2024 | 175.00 | 180.00 | 173.00 | 176.00 | 176.00 | 4,688 |
| Jun 10, 2024 | 172.50 | 180.00 | 175.00 | 176.50 | 176.50 | 21,500 |
| Jun 7, 2024 | 172.50 | 175.00 | 175.00 | 172.50 | 172.50 | 1,712 |
| Jun 6, 2024 | 175.00 | 175.00 | 168.00 | 172.50 | 172.50 | 8,250 |
| Jun 5, 2024 | 177.50 | 178.50 | 175.00 | 175.00 | 175.00 | 8,067 |
| Jun 4, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| Jun 3, 2024 | 176.50 | 178.50 | 178.00 | 177.50 | 177.50 | 4,563 |
| May 31, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| May 30, 2024 | 176.50 | 178.00 | 177.00 | 176.50 | 176.50 | 9,855 |
| May 29, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| May 28, 2024 | 177.50 | 175.00 | 175.00 | 176.50 | 176.50 | 1,580 |
| May 24, 2024 | 179.00 | 177.00 | 175.00 | 177.50 | 177.50 | 5,020 |
| May 23, 2024 | 180.00 | 183.00 | 175.00 | 179.00 | 179.00 | 6,817 |
| May 22, 2024 | 182.50 | 189.00 | 177.50 | 180.00 | 180.00 | 6,165 |
| May 21, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| May 20, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| May 17, 2024 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 3,842 |
| May 16, 2024 | 186.50 | 185.00 | 181.00 | 186.00 | 186.00 | 3,010 |
| May 15, 2024 | 187.50 | 190.28 | 185.10 | 186.50 | 186.50 | 1,536 |
| May 14, 2024 | 176.50 | 191.00 | 178.80 | 187.00 | 187.00 | 58,915 |
| May 13, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| May 10, 2024 | 176.50 | 176.00 | 176.00 | 176.50 | 176.50 | 565 |
| May 9, 2024 | 176.50 | 176.00 | 173.00 | 176.50 | 176.50 | 6,155 |
| May 8, 2024 | 175.00 | 180.00 | 180.00 | 176.50 | 176.50 | 1 |
| May 7, 2024 | 175.00 | 175.00 | 173.00 | 175.50 | 175.50 | 10,788 |
| May 3, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 2, 2024 | 174.00 | 178.00 | 178.00 | 174.00 | 174.00 | 173 |
| May 1, 2024 | 174.00 | 182.00 | 170.00 | 178.00 | 178.00 | 5,842 |
| Apr 30, 2024 | 170.00 | 176.00 | 173.00 | 176.00 | 176.00 | 2 |
| Apr 29, 2024 | 169.00 | 173.00 | 168.00 | 170.00 | 170.00 | 4,218 |
| Apr 26, 2024 | 167.50 | 175.00 | 175.00 | 175.00 | 175.00 | 1 |
| Apr 25, 2024 | 164.00 | 164.98 | 164.40 | 167.50 | 167.50 | 2,000 |
| Apr 24, 2024 | 163.50 | 165.00 | 165.00 | 165.00 | 165.00 | 90 |
| Apr 23, 2024 | 163.50 | 163.00 | 163.00 | 163.50 | 163.50 | 6,135 |
| Apr 22, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| Apr 19, 2024 | 163.50 | 162.18 | 160.00 | 163.50 | 163.50 | 2,000 |
| Apr 18, 2024 | 157.50 | 164.95 | 156.00 | 163.50 | 163.50 | 3,718 |
| Apr 17, 2024 | 157.50 | 155.40 | 155.00 | 157.50 | 157.50 | 10,000 |
| Apr 16, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Apr 15, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| Apr 12, 2024 | 153.50 | 157.00 | 151.92 | 153.50 | 153.50 | 5,994 |
| Apr 11, 2024 | 152.00 | 157.00 | 150.00 | 153.50 | 153.50 | 30,094 |
| Apr 10, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Apr 9, 2024 | 152.00 | 148.92 | 148.92 | 152.00 | 152.00 | 4,000 |
| Apr 8, 2024 | 148.50 | 151.00 | 145.00 | 152.00 | 152.00 | 24,152 |
| Apr 5, 2024 | 148.50 | 151.00 | 151.00 | 148.50 | 148.50 | 4,000 |
| Apr 4, 2024 | 148.50 | 146.25 | 146.25 | 148.50 | 148.50 | 8,108 |
| Apr 3, 2024 | 148.50 | 151.30 | 146.25 | 148.50 | 148.50 | 18,406 |
| Apr 2, 2024 | 150.00 | 150.39 | 146.25 | 148.50 | 148.50 | 6,144 |
| Mar 28, 2024 | 150.00 | 148.85 | 148.80 | 147.50 | 147.50 | 8,169 |
| Mar 27, 2024 | 151.00 | 151.20 | 151.20 | 148.50 | 148.50 | 6,000 |
| Mar 26, 2024 | 152.50 | 152.00 | 147.00 | 151.00 | 151.00 | 217,292 |
| Mar 25, 2024 | 152.50 | 150.80 | 150.00 | 152.50 | 152.50 | 39,639 |
| Mar 22, 2024 | 152.50 | 152.99 | 150.00 | 152.50 | 152.50 | 72 |
| Mar 21, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| Mar 20, 2024 | 156.00 | 152.00 | 152.00 | 152.50 | 152.50 | 1,750 |
| Mar 19, 2024 | 161.00 | 148.00 | 148.00 | 156.00 | 156.00 | 13,500 |
| Mar 18, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Mar 15, 2024 | 156.00 | 160.00 | 160.00 | 161.00 | 161.00 | 4,890 |
| Mar 14, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Mar 13, 2024 | 161.00 | 153.00 | 152.00 | 156.00 | 156.00 | 42,000 |
| Mar 12, 2024 | 158.50 | 152.00 | 152.00 | 156.00 | 156.00 | 6,400 |
| Mar 11, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| Mar 8, 2024 | 161.00 | 152.00 | 152.00 | 158.50 | 158.50 | 10,000 |
| Mar 7, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| Mar 6, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| Mar 5, 2024 | 160.00 | 155.15 | 155.00 | 158.50 | 158.50 | 57,500 |
| Mar 4, 2024 | 163.00 | 158.10 | 152.00 | 160.00 | 160.00 | 6,329 |
| Mar 1, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Feb 29, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Feb 28, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 27, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 26, 2024 | 165.00 | 160.60 | 160.60 | 165.00 | 165.00 | 13 |
| Feb 23, 2024 | 165.00 | 162.50 | 160.33 | 165.00 | 165.00 | 9,052 |
| Feb 22, 2024 | 165.00 | 162.60 | 162.60 | 165.00 | 165.00 | 29 |
| Feb 21, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 20, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 19, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 16, 2024 | 165.00 | 164.25 | 162.60 | 165.00 | 165.00 | 9,869 |
| Feb 15, 2024 | 162.50 | 163.00 | 163.00 | 165.00 | 165.00 | 6,938 |
| Feb 14, 2024 | 162.50 | 158.00 | 158.00 | 162.50 | 162.50 | 10,000 |
| Feb 13, 2024 | 163.50 | 164.00 | 160.00 | 162.50 | 162.50 | 383,898 |
| Feb 12, 2024 | 163.50 | 160.00 | 160.00 | 163.50 | 163.50 | 1,688 |
| Feb 9, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 8, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 7, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Feb 6, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Feb 5, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Feb 2, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Feb 1, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Jan 31, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Jan 30, 2024 | 164.50 | 169.00 | 162.34 | 165.00 | 165.00 | 23,629 |
| Jan 29, 2024 | 158.00 | 167.00 | 155.75 | 162.00 | 162.00 | 15,511 |
| Jan 26, 2024 | 158.00 | 163.00 | 155.75 | 158.00 | 158.00 | 12,101 |
| Jan 25, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 24, 2024 | 158.00 | 162.00 | 161.50 | 158.00 | 158.00 | 20,980 |
| Jan 23, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 22, 2024 | 158.00 | 156.00 | 154.00 | 158.00 | 158.00 | 4,991 |
| Jan 19, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 18, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 17, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
Related Tickers
UOPIX ProFunds UltraNASDAQ-100 Fund
118.70
+3.31%
UOPSX ProFunds UltraNASDAQ-100 Fund
81.62
+3.30%
RYVLX Rydex NASDAQ-100 2x Strategy A
570.58
+3.29%
RYVYX Rydex NASDAQ-100 2x Strategy H
570.39
+3.28%
RYCCX Rydex NASDAQ-100 2x Strategy C
401.09
+3.28%
QSTFX Quantified STF Investor
17.81
+3.25%
QSTAX Quantified STF Advisor
16.86
+3.25%
RYSIX Rydex Electronics Inv
444.08
+2.77%
RYELX Rydex Electronics A
402.41
+2.77%
RYSAX Rydex Electronics H
389.66
+2.77%
RYSCX Rydex Electronics C
337.56
+2.76%
FSELX Fidelity Select Semiconductors
35.27
+2.71%
FELTX Fidelity Advisor Semiconductors M
80.35
+2.70%
FELAX Fidelity Advisor Semiconductors A
86.65
+2.69%
FIKGX Fidelity Advisor Semiconductors Z
94.68
+2.69%
FELIX Fidelity Advisor Semiconductors I
94.38
+2.69%
FELCX Fidelity Advisor Semiconductors C
67.74
+2.68%
FCIUX NYLI PineStone International Equity Cl I
16.48
0.00%
FCIWX NYLI PineStone International Eq Cl R6
16.54
0.00%
FCICX NYLI PineStone International Equity Cl C
16.29
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
76.76
+2.06%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
61.03
+2.06%
FCIKX NYLI PineStone International Eq Inv Cl
16.42
0.00%
FCIRX NYLI PineStone International Equity Cl A
16.43
0.00%
FCIHX NYLI PineStone International Equity Cl P
16.46
0.00%
SREYX SEI Real Estate Y (SIMT)
16.05
0.00%
UPDDX Upright Growth & Income
20.46
+1.84%
FSPTX Fidelity Select Technology
37.29
+1.83%
FIKHX Fidelity Advisor Technology Z
137.40
+1.82%
FADTX Fidelity Advisor Technology A
120.62
+1.81%
FATEX Fidelity Advisor Technology Fund
108.58
+1.81%
FATIX Fidelity Advisor Technology Fund
137.44
+1.81%
INPSX ProFunds Internet UltraSector Svc
36.69
+1.80%
INPIX ProFunds Internet UltraSector Inv
57.67
+1.80%
FTHCX Fidelity Advisor Technology C
85.41
+1.80%
KMKYX Kinetics Market Opportunities Inst
91.72
+1.76%
KMKNX Kinetics Market Opportunities No Load
90.17
+1.76%
KMKAX Kinetics Market Opportunities Adv A
88.54
+1.76%
KMKCX Kinetics Market Opportunities Adv C
83.94
+1.76%
WIREX Wireless
19.71
+1.76%
UINQX Victory Nasdaq 100 Index Fund
52.81
+1.68%
OTPIX ProFunds NASDAQ-100 Inv
45.67
+1.67%
TSNIX T. Rowe Price Science & Tech I
52.99
+1.67%
UCNQX Victory Nasdaq 100 Index Fund
51.17
+1.67%
UANQX Victory Nasdaq 100 Index Fund
52.51
+1.67%
USNQX Victory Nasdaq 100 Index Fund
52.74
+1.66%
URNQX Victory Nasdaq 100 Index Fund
52.76
+1.66%
RYHOX Rydex NASDAQ-100 H
73.81
+1.65%
RYATX Rydex NASDAQ-100 A
73.83
+1.65%
RYOCX Rydex NASDAQ-100 Inv
83.98
+1.65%
RYCOX Rydex NASDAQ-100 C
57.73
+1.64%
UDPIX ProFunds Ultra Dow 30 ProFund
82.27
+1.53%
CGTDX Columbia Global Technology Growth S
93.60
+1.53%
CMTFX Columbia Global Technology Growth Inst
93.60
+1.53%
CTCAX Columbia Global Technology Growth A
88.41
+1.53%
CGTUX Columbia Global Technology Growth Inst3
96.48
+1.53%
CTHRX Columbia Global Technology Growth Inst2
95.98
+1.52%
CTHCX Columbia Global Technology Growth C
75.01
+1.52%
FNCMX Fidelity Nasdaq Composite Index
248.86
+1.51%
BPTUX Baron Partners R6
227.32
+1.48%
BPTRX Baron Partners Retail
217.72
+1.48%
BPTIX Baron Partners Institutional
227.36
+1.48%
FAGAX Fidelity Advisor Growth Opps A
183.62
+1.48%
FACGX Fidelity Advisor Growth Opps C
146.06
+1.47%
FZAHX Fidelity Advisor Growth Opps Z
207.38
+1.47%
RYCVX Rydex Dow 2x Strategy H
174.34
+1.47%
FAGOX Fidelity Advisor Growth Opps M
179.87
+1.47%
RYLDX Rydex Dow 2x Strategy A
175.09
+1.47%
FAGCX Fidelity Advisor Growth Opps I
204.22
+1.47%
CCIZX Columbia Seligman Tech & Info Inst
153.18
+1.47%
SCMIX Columbia Seligman Tech & Info Inst2
154.60
+1.47%
CCOYX Columbia Seligman Technology and Information Fund
152.55
+1.47%
SCIRX Columbia Seligman Tech & Info R
114.84
+1.47%
CSGZX Columbia Seligman Global Tech Inst
78.30
+1.46%
SGTRX Columbia Seligman Global Tech R
69.30
+1.46%
CCIFX Columbia Seligman Technology And Info S
153.17
+1.46%
SHTCX Columbia Seligman Global Tech C
41.64
+1.46%
CGTYX Columbia Seligman Global Tech Inst3
78.45
+1.46%
SLMCX Columbia Seligman Tech & Info A
128.49
+1.46%
SGTTX Columbia Seligman Global Tech Inst2
79.19
+1.46%
RYCYX Rydex Dow 2x Strategy C
144.49
+1.46%
SHGTX Columbia Seligman Global Tech A
75.04
+1.46%
CSGAX Columbia Seligman Global Technology S
78.30
+1.45%
FBCEX Fidelity Advisor Blue Chip Grow
231.09
+1.45%
FBCKX Fidelity Advisor Blue Chip Grow
231.21
+1.45%
FBCJX Fidelity Advisor Blue Chip Grow
231.23
+1.45%
FBGKX Fidelity Blue Chip Growth Fund
232.90
+1.45%
FBGRX Fidelity Blue Chip Growth Fund
231.58
+1.45%
FBCCX Fidelity Advisor Blue Chip Growth A
231.06
+1.44%
FBCHX Fidelity Advisor Blue Chip Grow
230.67
+1.44%
NGJFX Nuveen Global Real Estate Securities R6
18.03
0.00%
FOCKX Fidelity OTC K
22.47
+1.40%
BGSAX BlackRock Technology Opportunities Fund
67.68
+1.39%
FOTEX Fidelity Advisor OTC Fund - Cla
21.84
+1.39%
FOTGX Fidelity Advisor OTC Fund - Cla
21.85
+1.39%
FOTHX Fidelity Advisor OTC Fund - Cla
21.86
+1.39%
BGSIX BlackRock Technology Opportunities Fund
75.11
+1.39%
TILWX Nuveen Large Cap Growth W
29.22
+1.39%
TILGX Nuveen Large Cap Growth R6
29.24
+1.39%
BSTSX BlackRock Technology Opportunities Svc
69.45
+1.39%