Stuttgart - Delayed Quote EUR
F1YN.SG,0P0001IBC6,0 (F1YN.SG)
15.24
-0.18
(-1.17%)
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 |
---|---|---|---|---|---|---|
Feb 12, 2025 | 26.25 | 26.55 | 25.85 | 26.25 | 26.25 | 590 |
Feb 11, 2025 | 27.70 | 28.35 | 27.05 | 27.05 | 27.05 | 3,281 |
Feb 10, 2025 | 27.30 | 27.95 | 27.20 | 27.25 | 27.25 | 2,070 |
Feb 7, 2025 | 26.85 | 27.35 | 26.80 | 26.80 | 26.80 | 366 |
Feb 6, 2025 | 26.45 | 26.75 | 26.45 | 26.50 | 26.50 | - |
Feb 5, 2025 | 25.35 | 26.10 | 25.30 | 25.80 | 25.80 | 35 |
Feb 4, 2025 | 24.45 | 25.40 | 24.45 | 25.40 | 25.40 | 814 |
Feb 3, 2025 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | - |
Jan 31, 2025 | 24.20 | 24.20 | 23.90 | 24.05 | 24.05 | 350 |
Jan 30, 2025 | 22.90 | 24.20 | 22.85 | 24.20 | 24.20 | 3,031 |
Jan 29, 2025 | 22.85 | 23.15 | 22.85 | 23.15 | 23.15 | - |
Jan 28, 2025 | 23.25 | 23.25 | 22.65 | 22.90 | 22.90 | - |
Jan 27, 2025 | 23.25 | 23.25 | 22.65 | 22.65 | 22.65 | - |
Jan 24, 2025 | 23.35 | 23.45 | 23.30 | 23.30 | 23.30 | - |
Jan 23, 2025 | 23.40 | 23.70 | 23.05 | 23.05 | 23.05 | - |
Jan 22, 2025 | 23.45 | 23.75 | 23.40 | 23.60 | 23.60 | 260 |
Jan 21, 2025 | 23.25 | 23.25 | 23.15 | 23.20 | 23.20 | - |
Jan 20, 2025 | 23.20 | 23.25 | 23.05 | 23.05 | 23.05 | - |
Jan 17, 2025 | 22.80 | 23.05 | 22.70 | 22.85 | 22.85 | - |
Jan 16, 2025 | 22.75 | 23.30 | 22.75 | 23.30 | 23.30 | - |
Jan 15, 2025 | 23.20 | 23.45 | 23.20 | 23.40 | 23.40 | - |
Jan 14, 2025 | 22.95 | 23.05 | 22.75 | 22.95 | 22.95 | 40 |
Jan 13, 2025 | 22.85 | 23.15 | 22.70 | 23.05 | 23.05 | 500 |
Jan 10, 2025 | 22.25 | 22.55 | 22.05 | 22.40 | 22.40 | 400 |
Jan 9, 2025 | 20.95 | 21.90 | 20.95 | 21.75 | 21.75 | - |
Jan 8, 2025 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 200 |
Jan 7, 2025 | 20.50 | 20.70 | 20.30 | 20.30 | 20.30 | - |
Jan 6, 2025 | 21.35 | 21.35 | 20.90 | 20.90 | 20.90 | 516 |
Jan 3, 2025 | 21.40 | 21.45 | 21.40 | 21.45 | 21.45 | 70 |
Jan 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Dec 30, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Dec 27, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Dec 23, 2024 | 20.75 | 20.95 | 20.75 | 20.90 | 20.90 | 100 |
Dec 20, 2024 | 20.65 | 20.85 | 20.30 | 20.85 | 20.85 | - |
Dec 19, 2024 | 20.75 | 20.85 | 20.50 | 20.55 | 20.55 | 315 |
Dec 18, 2024 | 20.90 | 21.20 | 20.70 | 21.20 | 21.20 | - |
Dec 17, 2024 | 20.90 | 21.10 | 20.65 | 21.00 | 21.00 | 400 |
Dec 16, 2024 | 20.90 | 21.00 | 20.85 | 20.95 | 20.95 | - |
Dec 13, 2024 | 21.40 | 21.40 | 20.55 | 20.90 | 20.90 | - |
Dec 12, 2024 | 22.05 | 22.20 | 21.30 | 21.35 | 21.35 | 325 |
Dec 11, 2024 | 22.55 | 22.55 | 22.35 | 22.40 | 22.40 | 44 |
Dec 10, 2024 | 23.95 | 23.95 | 22.50 | 22.50 | 22.50 | 16 |
Dec 9, 2024 | 23.20 | 24.00 | 23.20 | 23.85 | 23.85 | 277 |
Dec 6, 2024 | 23.40 | 23.50 | 23.05 | 23.05 | 23.05 | - |
Dec 5, 2024 | 0.20 Dividend | |||||
Dec 5, 2024 | 23.45 | 23.50 | 23.40 | 23.50 | 23.50 | - |
Dec 4, 2024 | 22.95 | 23.40 | 22.95 | 23.40 | 23.20 | - |
Dec 3, 2024 | 22.55 | 22.95 | 22.30 | 22.95 | 22.75 | 60 |
Dec 2, 2024 | 21.60 | 22.20 | 21.60 | 22.10 | 21.91 | 60 |
Nov 29, 2024 | 22.05 | 22.35 | 21.85 | 21.85 | 21.66 | 200 |
Nov 28, 2024 | 22.05 | 22.10 | 21.90 | 21.95 | 21.76 | - |
Nov 27, 2024 | 21.90 | 21.90 | 21.70 | 21.70 | 21.51 | - |
Nov 26, 2024 | 21.25 | 21.40 | 21.20 | 21.25 | 21.07 | - |
Nov 25, 2024 | 22.20 | 22.25 | 21.35 | 21.35 | 21.17 | - |
Nov 22, 2024 | 22.55 | 22.95 | 22.55 | 22.60 | 22.41 | 85 |
Nov 21, 2024 | 21.95 | 22.25 | 21.85 | 21.85 | 21.66 | - |
Nov 20, 2024 | 21.50 | 21.50 | 21.20 | 21.30 | 21.12 | 200 |
Nov 19, 2024 | 21.10 | 21.45 | 20.90 | 20.90 | 20.72 | - |
Nov 18, 2024 | 20.35 | 20.65 | 20.35 | 20.55 | 20.37 | - |
Nov 15, 2024 | 19.94 | 20.25 | 19.90 | 20.25 | 20.08 | - |
Nov 14, 2024 | 20.25 | 20.25 | 20.00 | 20.05 | 19.88 | 100 |
Nov 13, 2024 | 20.45 | 21.00 | 20.40 | 20.50 | 20.32 | 350 |
Nov 12, 2024 | 20.35 | 20.50 | 20.05 | 20.25 | 20.08 | 2,170 |
Nov 11, 2024 | 21.65 | 21.95 | 20.75 | 20.75 | 20.57 | 55 |
Nov 8, 2024 | 21.00 | 21.95 | 20.85 | 21.60 | 21.42 | 500 |
Nov 7, 2024 | 20.80 | 20.85 | 19.96 | 20.85 | 20.67 | 5,900 |
Nov 6, 2024 | 21.90 | 21.90 | 19.44 | 21.00 | 20.82 | 4,710 |
Nov 5, 2024 | 21.60 | 22.15 | 21.60 | 21.75 | 21.56 | - |
Nov 4, 2024 | 22.05 | 22.15 | 21.60 | 21.90 | 21.71 | 680 |
Nov 1, 2024 | 22.20 | 22.35 | 21.90 | 21.90 | 21.71 | 100 |
Oct 31, 2024 | 22.35 | 22.40 | 22.15 | 22.40 | 22.21 | 200 |
Oct 30, 2024 | 22.80 | 22.80 | 22.20 | 22.20 | 22.01 | - |
Oct 29, 2024 | 22.30 | 22.30 | 22.05 | 22.30 | 22.11 | - |
Oct 28, 2024 | 22.80 | 22.80 | 22.30 | 22.30 | 22.11 | 210 |
Oct 25, 2024 | 22.85 | 22.95 | 22.70 | 22.70 | 22.51 | - |
Oct 24, 2024 | 23.25 | 23.70 | 22.80 | 22.80 | 22.61 | 168 |
Oct 23, 2024 | 23.40 | 23.50 | 23.00 | 23.00 | 22.80 | 517 |
Oct 22, 2024 | 23.40 | 23.95 | 23.20 | 23.50 | 23.30 | 1,172 |
Oct 21, 2024 | 23.40 | 23.95 | 23.20 | 23.75 | 23.55 | 2,152 |
Oct 18, 2024 | 22.20 | 23.00 | 22.20 | 23.00 | 22.80 | 30 |
Oct 17, 2024 | 21.95 | 22.15 | 21.90 | 22.15 | 21.96 | - |
Oct 16, 2024 | 22.00 | 22.35 | 22.00 | 22.30 | 22.11 | - |
Oct 15, 2024 | 22.25 | 22.25 | 21.60 | 21.95 | 21.76 | 500 |
Oct 14, 2024 | 21.55 | 22.40 | 21.55 | 22.35 | 22.16 | 2,665 |
Oct 11, 2024 | 21.60 | 22.05 | 21.60 | 22.00 | 21.81 | 250 |
Oct 10, 2024 | 20.95 | 21.50 | 20.95 | 21.35 | 21.17 | 199 |
Oct 9, 2024 | 20.85 | 21.10 | 20.85 | 21.00 | 20.82 | 850 |
Oct 8, 2024 | 20.50 | 20.55 | 20.40 | 20.55 | 20.37 | - |
Oct 7, 2024 | 20.90 | 21.25 | 20.60 | 20.60 | 20.42 | 830 |
Oct 4, 2024 | 20.40 | 20.85 | 20.40 | 20.85 | 20.67 | 2,400 |
Oct 3, 2024 | 19.78 | 20.05 | 19.62 | 20.05 | 19.88 | - |
Oct 2, 2024 | 19.68 | 19.68 | 19.56 | 19.68 | 19.51 | - |
Oct 1, 2024 | 19.40 | 19.58 | 19.26 | 19.44 | 19.27 | - |
Sep 30, 2024 | 19.24 | 19.56 | 18.98 | 19.10 | 18.94 | 2,055 |
Sep 27, 2024 | 19.84 | 19.94 | 19.24 | 19.36 | 19.19 | 250 |
Sep 26, 2024 | 19.66 | 19.92 | 19.64 | 19.86 | 19.69 | - |
Sep 25, 2024 | 19.46 | 19.72 | 19.44 | 19.72 | 19.55 | 500 |
Sep 24, 2024 | 19.60 | 19.70 | 19.50 | 19.66 | 19.49 | - |
Sep 23, 2024 | 19.70 | 20.10 | 19.62 | 20.10 | 19.93 | - |
Sep 20, 2024 | 19.02 | 19.60 | 19.02 | 19.60 | 19.43 | - |
Sep 19, 2024 | 18.94 | 19.44 | 18.74 | 18.74 | 18.58 | 250 |
Sep 18, 2024 | 19.26 | 19.32 | 19.24 | 19.30 | 19.14 | 220 |
Sep 17, 2024 | 19.40 | 19.40 | 19.28 | 19.34 | 19.17 | - |
Sep 16, 2024 | 19.64 | 19.86 | 19.38 | 19.38 | 19.21 | 434 |
Sep 13, 2024 | 19.00 | 19.56 | 19.00 | 19.56 | 19.39 | - |
Sep 12, 2024 | 18.76 | 19.22 | 18.58 | 19.08 | 18.92 | - |
Sep 11, 2024 | 18.20 | 18.24 | 17.98 | 18.00 | 17.85 | - |
Sep 10, 2024 | 0.20 Dividend | |||||
Sep 10, 2024 | 17.82 | 17.86 | 17.76 | 17.86 | 17.71 | - |
Sep 9, 2024 | 17.16 | 17.66 | 17.00 | 17.66 | 17.31 | - |
Sep 6, 2024 | 17.92 | 17.92 | 17.30 | 17.30 | 16.96 | - |
Sep 5, 2024 | 17.36 | 17.74 | 17.30 | 17.74 | 17.39 | - |
Sep 4, 2024 | 17.60 | 17.60 | 17.18 | 17.28 | 16.94 | - |
Sep 3, 2024 | 17.94 | 18.00 | 17.10 | 17.28 | 16.94 | 100 |
Sep 2, 2024 | 18.00 | 18.18 | 17.92 | 18.18 | 17.82 | 1,550 |
Aug 30, 2024 | 18.20 | 18.40 | 18.10 | 18.10 | 17.74 | 500 |
Aug 29, 2024 | 18.24 | 18.24 | 17.68 | 18.08 | 17.72 | 2,700 |
Aug 28, 2024 | 18.24 | 18.24 | 17.68 | 17.68 | 17.33 | 2,700 |
Aug 27, 2024 | 18.18 | 18.26 | 18.06 | 18.14 | 17.78 | 2,000 |
Aug 26, 2024 | 18.22 | 18.58 | 18.16 | 18.16 | 17.80 | 100 |
Aug 23, 2024 | 18.02 | 18.48 | 18.02 | 18.26 | 17.90 | 1,100 |
Aug 22, 2024 | 18.30 | 18.40 | 17.90 | 17.90 | 17.55 | - |
Aug 21, 2024 | 18.24 | 18.46 | 18.24 | 18.32 | 17.96 | 2,000 |
Aug 20, 2024 | 17.90 | 18.22 | 17.90 | 17.90 | 17.55 | 1,500 |
Aug 19, 2024 | 17.20 | 17.82 | 17.20 | 17.82 | 17.47 | 100 |
Aug 16, 2024 | 16.60 | 16.76 | 16.60 | 16.76 | 16.43 | - |
Aug 15, 2024 | 16.66 | 16.90 | 16.38 | 16.58 | 16.25 | 250 |
Aug 14, 2024 | 16.46 | 16.78 | 16.32 | 16.56 | 16.23 | 90 |
Aug 13, 2024 | 16.14 | 16.40 | 15.88 | 16.38 | 16.06 | - |
Aug 12, 2024 | 15.32 | 16.06 | 15.32 | 16.06 | 15.74 | - |
Aug 9, 2024 | 14.58 | 15.26 | 14.58 | 15.26 | 14.96 | - |
Aug 8, 2024 | 14.46 | 14.76 | 14.46 | 14.52 | 14.23 | 210 |
Aug 7, 2024 | 14.94 | 15.20 | 14.26 | 14.26 | 13.98 | 100 |
Aug 6, 2024 | 15.14 | 15.42 | 14.70 | 14.70 | 14.41 | - |
Aug 5, 2024 | 15.94 | 15.94 | 14.20 | 14.20 | 13.92 | 1,534 |
Aug 2, 2024 | 15.88 | 16.18 | 15.54 | 15.60 | 15.29 | 300 |
Aug 1, 2024 | 15.88 | 16.32 | 15.88 | 15.98 | 15.66 | 150 |
Jul 31, 2024 | 15.16 | 15.76 | 15.14 | 15.76 | 15.45 | 180 |
Jul 30, 2024 | 15.04 | 15.24 | 14.98 | 15.22 | 14.92 | 200 |
Jul 29, 2024 | 14.94 | 15.06 | 14.74 | 14.82 | 14.53 | 360 |
Jul 26, 2024 | 14.78 | 14.86 | 14.78 | 14.86 | 14.57 | - |
Jul 25, 2024 | 14.80 | 14.80 | 14.56 | 14.78 | 14.49 | 350 |
Jul 24, 2024 | 15.38 | 15.38 | 15.30 | 15.32 | 15.02 | - |
Jul 23, 2024 | 15.32 | 15.44 | 15.14 | 15.24 | 14.94 | - |
Jul 22, 2024 | 15.62 | 15.62 | 15.32 | 15.42 | 15.12 | 500 |
Jul 19, 2024 | 15.86 | 15.86 | 15.60 | 15.60 | 15.29 | - |
Jul 18, 2024 | 15.62 | 15.92 | 15.62 | 15.74 | 15.43 | 100 |
Jul 17, 2024 | 15.64 | 15.70 | 15.36 | 15.60 | 15.29 | - |
Jul 16, 2024 | 15.46 | 15.90 | 15.36 | 15.50 | 15.19 | 128 |
Jul 15, 2024 | 15.76 | 15.84 | 15.44 | 15.44 | 15.13 | - |
Jul 12, 2024 | 15.68 | 15.84 | 15.38 | 15.72 | 15.41 | 67 |
Jul 11, 2024 | 15.24 | 15.62 | 15.24 | 15.56 | 15.25 | - |
Jul 10, 2024 | 14.82 | 15.32 | 14.82 | 15.32 | 15.02 | - |
Jul 9, 2024 | 14.78 | 14.90 | 14.74 | 14.90 | 14.61 | - |
Jul 8, 2024 | 14.08 | 14.82 | 14.08 | 14.82 | 14.53 | 4,087 |
Jul 5, 2024 | 13.86 | 14.24 | 13.84 | 14.24 | 13.96 | 800 |
Jul 4, 2024 | 13.76 | 13.88 | 13.76 | 13.86 | 13.59 | - |
Jul 3, 2024 | 13.50 | 13.84 | 13.50 | 13.84 | 13.57 | - |
Jul 2, 2024 | 13.66 | 13.66 | 13.56 | 13.56 | 13.29 | - |
Jul 1, 2024 | 13.68 | 13.76 | 13.66 | 13.66 | 13.39 | 1 |
Jun 28, 2024 | 13.76 | 13.86 | 13.76 | 13.86 | 13.59 | - |
Jun 27, 2024 | 13.60 | 13.80 | 13.54 | 13.80 | 13.53 | - |
Jun 26, 2024 | 13.60 | 13.60 | 13.46 | 13.46 | 13.19 | - |
Jun 25, 2024 | 13.84 | 13.84 | 13.54 | 13.54 | 13.27 | - |
Jun 24, 2024 | 13.78 | 13.80 | 13.66 | 13.80 | 13.53 | - |
Jun 21, 2024 | 13.64 | 13.76 | 13.56 | 13.76 | 13.49 | - |
Jun 20, 2024 | 13.32 | 13.64 | 13.32 | 13.60 | 13.33 | 281 |
Jun 19, 2024 | 13.16 | 13.24 | 13.16 | 13.16 | 12.90 | - |
Jun 18, 2024 | 12.98 | 13.08 | 12.84 | 13.04 | 12.78 | - |
Jun 17, 2024 | 12.78 | 12.94 | 12.68 | 12.94 | 12.68 | - |
Jun 14, 2024 | 12.64 | 12.80 | 12.64 | 12.74 | 12.49 | - |
Jun 13, 2024 | 12.82 | 12.86 | 12.62 | 12.62 | 12.37 | - |
Jun 12, 2024 | 12.92 | 13.00 | 12.90 | 13.00 | 12.74 | - |
Jun 11, 2024 | 13.06 | 13.06 | 12.82 | 12.90 | 12.64 | 800 |
Jun 10, 2024 | 0.10 Dividend | |||||
Jun 10, 2024 | 12.88 | 13.04 | 12.78 | 13.04 | 12.78 | - |
Jun 7, 2024 | 13.70 | 13.74 | 13.08 | 13.08 | 12.72 | 365 |
Jun 6, 2024 | 13.30 | 13.70 | 13.28 | 13.70 | 13.33 | 200 |
Jun 5, 2024 | 13.10 | 13.28 | 13.06 | 13.06 | 12.70 | 750 |
Jun 4, 2024 | 13.38 | 13.38 | 13.14 | 13.14 | 12.78 | - |
Jun 3, 2024 | 13.54 | 13.68 | 13.32 | 13.32 | 12.96 | - |
May 31, 2024 | 13.68 | 13.74 | 13.54 | 13.74 | 13.37 | - |
May 30, 2024 | 13.56 | 13.72 | 13.42 | 13.72 | 13.35 | - |
May 29, 2024 | 13.70 | 13.92 | 13.42 | 13.42 | 13.05 | 750 |
May 28, 2024 | 13.50 | 13.72 | 13.50 | 13.64 | 13.27 | - |
May 27, 2024 | 13.24 | 13.56 | 13.24 | 13.50 | 13.13 | 200 |
May 24, 2024 | 13.08 | 13.34 | 13.08 | 13.24 | 12.88 | - |
May 23, 2024 | 13.48 | 13.48 | 13.02 | 13.08 | 12.72 | - |
May 22, 2024 | 13.76 | 13.88 | 13.66 | 13.70 | 13.33 | - |
May 21, 2024 | 13.40 | 13.98 | 13.40 | 13.98 | 13.60 | 65 |
May 20, 2024 | 13.62 | 13.64 | 13.32 | 13.64 | 13.27 | - |
May 17, 2024 | 13.46 | 13.60 | 13.44 | 13.54 | 13.17 | - |
May 16, 2024 | 13.58 | 13.58 | 13.42 | 13.46 | 13.09 | 2,500 |
May 15, 2024 | 13.52 | 13.64 | 13.36 | 13.54 | 13.17 | - |
May 14, 2024 | 13.18 | 13.46 | 13.18 | 13.44 | 13.07 | - |
May 13, 2024 | 13.78 | 13.78 | 13.30 | 13.30 | 12.94 | - |
May 10, 2024 | 13.40 | 13.52 | 13.40 | 13.52 | 13.15 | 800 |
May 9, 2024 | 12.84 | 12.86 | 12.24 | 12.24 | 11.91 | - |
May 8, 2024 | 12.78 | 12.98 | 12.52 | 12.62 | 12.28 | 8,065 |
May 7, 2024 | 12.68 | 12.68 | 12.54 | 12.68 | 12.33 | - |
May 6, 2024 | 12.54 | 12.76 | 12.54 | 12.76 | 12.41 | - |
May 3, 2024 | 12.64 | 12.66 | 12.36 | 12.52 | 12.18 | 215 |
May 2, 2024 | 12.64 | 12.82 | 12.62 | 12.62 | 12.28 | - |
Apr 30, 2024 | 13.28 | 13.28 | 12.60 | 12.60 | 12.26 | 100 |
Apr 29, 2024 | 13.22 | 13.30 | 13.04 | 13.10 | 12.74 | - |
Apr 26, 2024 | 13.24 | 13.28 | 13.10 | 13.12 | 12.76 | - |
Apr 25, 2024 | 12.90 | 13.02 | 12.82 | 12.82 | 12.47 | - |
Apr 24, 2024 | 13.00 | 13.00 | 12.78 | 12.78 | 12.43 | - |
Apr 23, 2024 | 12.96 | 12.96 | 12.68 | 12.86 | 12.51 | - |
Apr 22, 2024 | 13.80 | 13.80 | 13.14 | 13.14 | 12.78 | 3,140 |
Apr 19, 2024 | 13.44 | 13.82 | 13.28 | 13.72 | 13.35 | 2,180 |
Apr 18, 2024 | 13.02 | 13.40 | 13.02 | 13.40 | 13.03 | 250 |
Apr 17, 2024 | 12.88 | 13.08 | 12.86 | 12.98 | 12.63 | 600 |
Apr 16, 2024 | 12.44 | 12.96 | 12.30 | 12.86 | 12.51 | 2,000 |
Apr 15, 2024 | 12.56 | 12.66 | 12.40 | 12.52 | 12.18 | 2,105 |
Apr 12, 2024 | 12.74 | 13.30 | 12.74 | 12.82 | 12.47 | 400 |
Apr 11, 2024 | 12.82 | 12.84 | 12.62 | 12.64 | 12.30 | 155 |
Apr 10, 2024 | 12.96 | 13.08 | 12.48 | 12.82 | 12.47 | - |
Apr 9, 2024 | 12.78 | 12.86 | 12.78 | 12.86 | 12.51 | - |
Apr 8, 2024 | 12.66 | 12.92 | 12.52 | 12.52 | 12.18 | 550 |
Apr 5, 2024 | 12.72 | 12.74 | 12.60 | 12.74 | 12.39 | - |
Apr 4, 2024 | 13.20 | 13.24 | 12.98 | 12.98 | 12.63 | - |
Apr 3, 2024 | 12.98 | 13.12 | 12.98 | 13.04 | 12.68 | - |
Apr 2, 2024 | 13.38 | 13.44 | 13.36 | 13.40 | 13.03 | 290 |
Mar 28, 2024 | 12.84 | 13.20 | 12.84 | 13.20 | 12.84 | 800 |
Mar 27, 2024 | 12.50 | 12.90 | 12.50 | 12.74 | 12.39 | 400 |
Mar 26, 2024 | 12.62 | 12.70 | 12.50 | 12.60 | 12.26 | 50 |
Mar 25, 2024 | 12.42 | 12.68 | 12.36 | 12.62 | 12.28 | 9,802 |
Mar 22, 2024 | 12.60 | 12.60 | 12.34 | 12.38 | 12.04 | 65 |
Mar 21, 2024 | 12.52 | 12.72 | 12.44 | 12.44 | 12.10 | 450 |
Mar 20, 2024 | 11.78 | 12.06 | 11.78 | 12.04 | 11.71 | - |
Mar 19, 2024 | 11.82 | 11.86 | 11.70 | 11.78 | 11.46 | - |
Mar 18, 2024 | 11.90 | 12.12 | 11.70 | 11.86 | 11.54 | 7,224 |
Mar 15, 2024 | 11.70 | 11.86 | 11.64 | 11.86 | 11.54 | 200 |
Mar 14, 2024 | 11.68 | 11.80 | 11.60 | 11.60 | 11.28 | - |
Mar 13, 2024 | 11.48 | 11.64 | 11.44 | 11.64 | 11.32 | - |
Mar 12, 2024 | 11.72 | 11.80 | 11.34 | 11.48 | 11.17 | - |
Mar 11, 2024 | 11.76 | 11.76 | 11.70 | 11.76 | 11.44 | 180 |
Mar 8, 2024 | 11.88 | 11.96 | 11.76 | 11.76 | 11.44 | - |
Mar 7, 2024 | 0.10 Dividend | |||||
Mar 7, 2024 | 11.90 | 11.96 | 11.86 | 11.88 | 11.56 | - |
Mar 6, 2024 | 11.86 | 11.88 | 11.68 | 11.82 | 11.40 | 350 |
Mar 5, 2024 | 11.62 | 11.72 | 11.52 | 11.68 | 11.27 | - |
Mar 4, 2024 | 11.00 | 11.62 | 10.94 | 11.62 | 11.21 | - |
Mar 1, 2024 | 10.82 | 10.86 | 10.62 | 10.86 | 10.47 | - |
Feb 29, 2024 | 10.46 | 10.64 | 10.46 | 10.48 | 10.11 | - |
Feb 28, 2024 | 10.48 | 10.48 | 10.38 | 10.40 | 10.03 | - |
Feb 27, 2024 | 10.54 | 10.56 | 10.50 | 10.50 | 10.13 | - |
Feb 26, 2024 | 11.10 | 11.10 | 10.60 | 10.60 | 10.22 | - |
Feb 23, 2024 | 10.38 | 10.74 | 10.38 | 10.74 | 10.36 | - |
Feb 22, 2024 | 10.76 | 10.80 | 10.70 | 10.70 | 10.32 | - |
Feb 21, 2024 | 10.74 | 10.78 | 10.60 | 10.60 | 10.22 | - |
Feb 20, 2024 | 10.68 | 10.96 | 10.68 | 10.96 | 10.57 | - |
Feb 19, 2024 | 10.92 | 10.92 | 10.74 | 10.74 | 10.36 | 300 |
Feb 16, 2024 | 10.62 | 10.90 | 10.58 | 10.90 | 10.51 | 300 |
Feb 15, 2024 | 10.14 | 10.54 | 10.14 | 10.54 | 10.17 | - |
Feb 14, 2024 | 9.92 | 10.00 | 9.87 | 9.89 | 9.54 | - |
Feb 13, 2024 | 10.54 | 10.54 | 10.16 | 10.16 | 9.80 | 100 |
Related Tickers
SPYGX Spyglass Growth Institutional
21.96
+3.39%
UPAAX Upright Assets Allocation Plus
15.48
+2.99%
UOPSX ProFunds UltraNASDAQ-100 Fund
85.52
+2.85%
RYVLX Rydex NASDAQ-100 2x Strategy A
598.39
+2.85%
RYVYX Rydex NASDAQ-100 2x Strategy H
598.19
+2.85%
UOPIX ProFunds UltraNASDAQ-100 Fund
124.46
+2.84%
RYCCX Rydex NASDAQ-100 2x Strategy C
420.43
+2.84%
UPDDX Upright Growth & Income
21.13
+2.82%
EUGDX Morgan Stanley Europe Opportunity I
28.99
+2.76%
EUGAX Morgan Stanley Europe Opportunity A
27.23
+2.75%
ATVPX Alger 35 Z
18.86
+2.56%
ALCFX Alger Focus Equity C
76.13
+2.48%
ALGRX Alger Focus Equity I
85.76
+2.47%
ALGYX Alger Focus Equity Y
89.10
+2.47%
ALZFX Alger Focus Equity Z
88.75
+2.47%
FAMDX FAM Small Cap Institutional
28.34
+2.46%
FAMFX FAM Small Cap Investor
27.99
+2.45%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
59.99
+2.32%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
75.51
+2.32%
FSFGX Fidelity Advisor Focused Stock
40.56
+2.22%
FSFJX Fidelity Advisor Focused Stock
40.56
+2.22%
FSFNX Fidelity Advisor Focused Stock
40.59
+2.22%
FSFOX Fidelity Advisor Focused Stock
40.60
+2.22%
FSFMX Fidelity Advisor Focused Stock
40.49
+2.20%
FTQGX Fidelity Focused Stock
40.62
+2.19%
ACFSX American Century Focused Dynamic Gr I
72.54
+2.14%
ACFOX American Century Focused Dynamic Gr Inv
71.17
+2.14%
ACFGX American Century Focused Dynamic Gr G
76.59
+2.13%
FKRCX Franklin Gold and Precious Metals A
22.02
+2.13%
BPTRX Baron Partners Retail
201.60
+2.13%
ACFCX American Century Focused Dynamic Gr R
67.53
+2.13%
BPTUX Baron Partners R6
210.53
+2.13%
BPTIX Baron Partners Institutional
210.57
+2.13%
ACFNX American Century Focused Dynamic Gr R6
74.35
+2.13%
ACFDX American Century Focused Dynamic Gr A
69.33
+2.12%
FGPMX Franklin Gold and Precious Metals R6
24.57
+2.12%
FGADX Franklin Gold and Precious Metals Adv
24.17
+2.11%
GNXIX AlphaCentric Robotics and Automation I
16.07
+2.10%
LSGGX Loomis Sayles Global Growth Y
22.92
+2.00%
ARTYX Artisan Developing World Investor
23.48
+2.00%
LSNGX Loomis Sayles Global Growth N
22.98
+2.00%
LSAGX Loomis Sayles Global Growth A
22.50
+1.99%
LSCGX Loomis Sayles Global Growth C
20.99
+1.94%
BCSVX Brown Capital Management International Small Company Fund
26.02
+1.92%
BCSFX Brown Capital Management International Small Company Fund
26.64
+1.91%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
20.82
+1.91%
MIEIX MFS International Equity R6
36.46
+1.90%
VWILX Vanguard International Growth Adm
112.79
+1.89%
VWIGX Vanguard International Growth Inv
35.47
+1.87%
OFVIX O'Shaughnessy Market Leaders Value I
20.55
+1.83%
UMPIX ProFunds UltraMid Cap Fund
69.63
+1.83%
FGRSX Federated Hermes Intl Leaders R6
38.54
+1.82%
UMPSX ProFunds UltraMid Cap Fund
53.69
+1.82%
FGFLX Federated Hermes Intl Leaders IS
38.60
+1.82%
PWGAX PACE International Equity A
17.45
+1.81%
FGFAX Federated Hermes International Leaders A
38.58
+1.79%
PCIEX PACE International Equity P
17.25
+1.77%
HJPIX Hennessy Japan Institutional
43.69
+1.75%
HJPNX Hennessy Japan Investor
42.02
+1.74%
RYSIX Rydex Electronics Inv
425.42
+1.74%
RYELX Rydex Electronics A
385.44
+1.74%
RYSAX Rydex Electronics H
373.23
+1.74%
SSETX BNY Mellon Small Cap Gr I
43.45
+1.73%
SSYGX BNY Mellon Small Cap Gr Y
43.59
+1.73%
BUFIX Buffalo International
22.56
+1.71%
BUIIX Buffalo International Institutional
22.57
+1.71%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
20.35
+1.70%
DSCPX Davenport Small Cap Focus Fund
18.17
+1.68%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
19.99
+1.68%
MXXIX Marsico Midcap Growth Focus Fund
54.56
+1.68%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
20.75
+1.67%
FSCOX Fidelity International Small Cap Opp
20.79
+1.66%
LKSCX LKCM Small Cap Equity Instl
21.44
+1.66%
DNVYX Davis New York Venture Fund
29.19
+1.64%
TORTX Tortoise Energy Infrastructure TR A
19.88
+1.64%
WIESX Wasatch Emerging Markets Select Instl
18.02
+1.64%
TEQAX Touchstone Non-US ESG Equity A
26.72
+1.64%
FCIWX NYLI PineStone International Eq Cl R6
17.42
+1.63%
FWAFX Fidelity Advisor Worldwide A
36.12
+1.63%
TIQIX Touchstone Non-US ESG Equity Y
28.04
+1.63%
TROCX Touchstone Non-US ESG Equity I
28.06
+1.63%
TORCX Tortoise Energy Infrastructure TR C
19.35
+1.63%
FWCFX Fidelity Advisor Worldwide C
33.73
+1.63%
FSLBX Fidelity Select Brokerage & Inv Mgmt
191.47
+1.62%
FWTFX Fidelity Advisor Worldwide M
35.71
+1.62%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
20.68
+1.62%
NWZLX Nationwide Loomis All Cap Gr A
19.53
+1.61%
NWADX Nationwide Loomis All Cap Gr Eagle
20.18
+1.61%
TEQCX Touchstone Non-US ESG Equity C
27.13
+1.61%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
18.94
+1.61%
TORIX Tortoise Energy Infrastructure TR Ins
20.21
+1.61%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
20.22
+1.61%
NYVTX Davis NY Venture A
27.82
+1.61%
NYVRX Davis NY Venture R
27.89
+1.60%
NWZMX Nationwide Loomis All Cap Gr R6
20.30
+1.60%
FCICX NYLI PineStone International Equity Cl C
17.14
+1.60%
FWWFX Fidelity Worldwide
36.89
+1.60%
QSMRX AQR Small Cap Momentum Style R6
19.79
+1.59%
FIQOX Fidelity Advisor Worldwide Z
37.06
+1.59%
FCIKX NYLI PineStone International Eq Inv Cl
17.29
+1.59%