LSE - Delayed Quote GBp
VH Global Energy Infrastructure Ord (GSEO.L)
61.40
-6.00
(-8.90%)
At close: December 10 at 8:00:00 PM 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 66.40 | 66.60 | 64.26 | 64.60 | 64.60 | 602,001 |
| Jun 2, 2025 | 67.40 | 68.40 | 66.00 | 66.40 | 66.40 | 678,792 |
| May 30, 2025 | 67.80 | 68.04 | 66.97 | 67.40 | 67.40 | 365,214 |
| May 29, 2025 | 67.60 | 68.60 | 67.20 | 67.60 | 67.60 | 686,705 |
| May 28, 2025 | 68.40 | 68.40 | 67.40 | 67.80 | 67.80 | 703,104 |
| May 27, 2025 | 66.00 | 69.18 | 66.00 | 67.40 | 67.40 | 1,336,435 |
| May 23, 2025 | 60.20 | 66.00 | 60.20 | 65.80 | 65.80 | 4,960,053 |
| May 22, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 425,738 |
| May 21, 2025 | 59.20 | 59.60 | 58.00 | 58.00 | 58.00 | 654,655 |
| May 20, 2025 | 58.00 | 59.00 | 57.92 | 58.00 | 58.00 | 106,030 |
| May 19, 2025 | 57.80 | 58.60 | 57.20 | 57.20 | 57.20 | 235,062 |
| May 16, 2025 | 57.80 | 59.40 | 57.77 | 57.80 | 57.80 | 456,311 |
| May 15, 2025 | 58.60 | 59.60 | 57.60 | 58.20 | 58.20 | 160,887 |
| May 14, 2025 | 59.00 | 59.68 | 58.00 | 59.40 | 59.40 | 413,418 |
| May 13, 2025 | 58.40 | 59.39 | 58.40 | 58.80 | 58.80 | 318,513 |
| May 12, 2025 | 57.40 | 58.80 | 56.93 | 58.60 | 58.60 | 543,000 |
| May 9, 2025 | 56.60 | 57.40 | 56.40 | 56.60 | 56.60 | 571,140 |
| May 8, 2025 | 57.00 | 57.20 | 56.00 | 57.20 | 57.20 | 279,168 |
| May 7, 2025 | 56.40 | 57.00 | 56.11 | 57.00 | 57.00 | 386,263 |
| May 6, 2025 | 54.20 | 56.69 | 53.40 | 56.40 | 56.40 | 782,046 |
| May 2, 2025 | 53.40 | 54.54 | 53.27 | 54.00 | 54.00 | 254,675 |
| May 1, 2025 | 53.60 | 54.60 | 53.40 | 54.20 | 54.20 | 115,117 |
| Apr 30, 2025 | 53.40 | 54.60 | 53.01 | 53.40 | 53.40 | 170,053 |
| Apr 29, 2025 | 54.40 | 54.80 | 54.20 | 54.40 | 54.40 | 160,621 |
| Apr 28, 2025 | 54.80 | 54.80 | 53.89 | 54.60 | 54.60 | 146,441 |
| Apr 25, 2025 | 53.80 | 54.60 | 53.41 | 54.20 | 54.20 | 242,856 |
| Apr 24, 2025 | 53.60 | 54.80 | 53.40 | 53.40 | 53.40 | 466,797 |
| Apr 23, 2025 | 54.80 | 54.80 | 53.50 | 53.60 | 53.60 | 967,221 |
| Apr 22, 2025 | 54.80 | 55.00 | 53.20 | 54.80 | 54.80 | 738,527 |
| Apr 17, 2025 | 53.80 | 55.00 | 53.60 | 55.00 | 55.00 | 973,146 |
| Apr 16, 2025 | 54.00 | 54.40 | 53.60 | 53.80 | 53.80 | 395,361 |
| Apr 15, 2025 | 54.00 | 54.60 | 53.40 | 54.20 | 54.20 | 456,281 |
| Apr 14, 2025 | 54.80 | 54.80 | 53.02 | 53.60 | 53.60 | 142,409 |
| Apr 11, 2025 | 54.20 | 54.80 | 53.15 | 54.00 | 54.00 | 312,303 |
| Apr 10, 2025 | 52.80 | 54.80 | 52.79 | 53.00 | 53.00 | 966,772 |
| Apr 9, 2025 | 52.60 | 52.80 | 51.20 | 52.00 | 52.00 | 869,318 |
| Apr 8, 2025 | 52.40 | 54.82 | 52.40 | 53.60 | 53.60 | 1,524,725 |
| Apr 7, 2025 | 53.00 | 54.40 | 51.60 | 52.00 | 52.00 | 419,175 |
| Apr 4, 2025 | 56.20 | 58.00 | 54.20 | 54.20 | 54.20 | 738,705 |
| Apr 3, 2025 | 56.40 | 58.40 | 56.20 | 56.40 | 56.40 | 571,015 |
| Apr 2, 2025 | 57.00 | 58.00 | 56.40 | 56.40 | 56.40 | 210,560 |
| Apr 1, 2025 | 58.00 | 58.00 | 56.40 | 56.40 | 56.40 | 1,176,038 |
| Mar 31, 2025 | 56.00 | 58.00 | 55.70 | 57.00 | 57.00 | 909,573 |
| Mar 28, 2025 | 55.80 | 56.00 | 55.00 | 55.40 | 55.40 | 297,143 |
| Mar 27, 2025 | 54.00 | 56.00 | 53.41 | 56.00 | 56.00 | 1,506,399 |
| Mar 26, 2025 | 53.80 | 53.80 | 53.00 | 53.20 | 53.20 | 3,969,934 |
| Mar 25, 2025 | 53.60 | 53.70 | 53.00 | 53.20 | 53.20 | 1,647,667 |
| Mar 24, 2025 | 55.00 | 55.80 | 53.28 | 53.40 | 53.40 | 1,863,454 |
| Mar 21, 2025 | 55.80 | 57.38 | 53.20 | 53.20 | 53.20 | 1,339,205 |
| Mar 20, 2025 | 58.80 | 58.92 | 56.02 | 56.40 | 56.40 | 1,046,639 |
| Mar 19, 2025 | 59.20 | 59.80 | 58.20 | 58.60 | 58.60 | 580,581 |
| Mar 18, 2025 | 59.60 | 60.00 | 59.00 | 59.00 | 59.00 | 467,232 |
| Mar 17, 2025 | 61.00 | 62.20 | 59.60 | 59.60 | 59.60 | 514,236 |
| Mar 14, 2025 | 61.00 | 62.20 | 61.00 | 61.00 | 61.00 | 385,393 |
| Mar 13, 2025 | 61.80 | 62.64 | 61.00 | 61.00 | 61.00 | 468,287 |
| Mar 12, 2025 | 62.40 | 63.60 | 62.37 | 62.40 | 62.40 | 159,809 |
| Mar 11, 2025 | 62.60 | 63.00 | 61.93 | 63.00 | 63.00 | 5,238,564 |
| Mar 10, 2025 | 62.00 | 62.60 | 61.88 | 62.20 | 62.20 | 1,119,115 |
| Mar 7, 2025 | 62.20 | 63.40 | 62.00 | 62.00 | 62.00 | 856,209 |
| Mar 6, 2025 | 1.4499999 Dividend | |||||
| Mar 6, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 309,601 |
| Mar 5, 2025 | 64.00 | 65.40 | 63.00 | 64.80 | 64.79 | 660,713 |
| Mar 4, 2025 | 62.80 | 64.00 | 61.79 | 64.00 | 63.99 | 1,172,294 |
| Mar 3, 2025 | 59.00 | 62.80 | 58.60 | 62.60 | 62.59 | 400,139 |
| Feb 28, 2025 | 58.20 | 59.40 | 57.24 | 59.40 | 59.39 | 863,984 |
| Feb 27, 2025 | 57.60 | 58.20 | 57.10 | 57.60 | 57.59 | 422,741 |
| Feb 26, 2025 | 57.80 | 58.20 | 57.04 | 57.40 | 57.39 | 618,516 |
| Feb 25, 2025 | 58.20 | 58.20 | 56.28 | 58.00 | 57.99 | 344,585 |
| Feb 24, 2025 | 57.40 | 58.00 | 56.51 | 57.40 | 57.39 | 1,516,363 |
| Feb 21, 2025 | 57.60 | 57.80 | 57.00 | 57.80 | 57.79 | 505,835 |
| Feb 20, 2025 | 58.00 | 58.20 | 56.20 | 57.80 | 57.79 | 450,995 |
| Feb 19, 2025 | 56.80 | 57.60 | 56.80 | 57.60 | 57.59 | 4,651,024 |
| Feb 18, 2025 | 57.60 | 57.60 | 56.80 | 57.60 | 57.59 | 1,094,018 |
| Feb 17, 2025 | 56.40 | 57.60 | 56.40 | 57.20 | 57.19 | 597,588 |
| Feb 14, 2025 | 57.00 | 57.00 | 56.45 | 57.00 | 56.99 | 486,929 |
| Feb 13, 2025 | 57.00 | 57.60 | 56.50 | 57.00 | 56.99 | 308,928 |
| Feb 12, 2025 | 56.40 | 57.00 | 56.15 | 57.00 | 56.99 | 1,481,421 |
| Feb 11, 2025 | 55.80 | 56.40 | 55.55 | 56.20 | 56.19 | 1,264,618 |
| Feb 10, 2025 | 56.25 | 56.60 | 55.50 | 55.80 | 55.79 | 517,855 |
| Feb 7, 2025 | 55.80 | 56.00 | 54.37 | 55.80 | 55.79 | 644,943 |
| Feb 6, 2025 | 55.00 | 56.00 | 54.64 | 55.80 | 55.79 | 803,573 |
| Feb 5, 2025 | 53.80 | 55.00 | 52.80 | 55.00 | 54.99 | 1,569,667 |
| Feb 4, 2025 | 52.60 | 54.80 | 51.60 | 53.60 | 53.59 | 915,673 |
| Feb 3, 2025 | 53.60 | 55.60 | 48.90 | 51.40 | 51.39 | 1,977,020 |
| Jan 31, 2025 | 55.20 | 56.70 | 53.65 | 53.80 | 53.79 | 866,285 |
| Jan 30, 2025 | 57.20 | 59.10 | 54.80 | 54.80 | 54.79 | 566,043 |
| Jan 29, 2025 | 57.60 | 58.70 | 57.20 | 57.60 | 57.59 | 983,509 |
| Jan 28, 2025 | 59.40 | 59.40 | 58.00 | 59.40 | 59.39 | 502,383 |
| Jan 27, 2025 | 58.80 | 59.80 | 58.00 | 58.20 | 58.19 | 309,399 |
| Jan 24, 2025 | 58.80 | 60.00 | 58.80 | 59.40 | 59.39 | 203,609 |
| Jan 23, 2025 | 59.60 | 61.12 | 57.24 | 58.80 | 58.79 | 336,286 |
| Jan 22, 2025 | 60.00 | 61.00 | 59.60 | 59.60 | 59.59 | 136,281 |
| Jan 21, 2025 | 60.00 | 61.14 | 59.78 | 60.00 | 59.99 | 371,497 |
| Jan 20, 2025 | 60.20 | 61.40 | 59.54 | 60.10 | 60.09 | 273,503 |
| Jan 17, 2025 | 60.80 | 61.40 | 60.04 | 61.00 | 60.99 | 152,341 |
| Jan 16, 2025 | 60.40 | 60.60 | 58.68 | 60.20 | 60.19 | 766,810 |
| Jan 15, 2025 | 61.00 | 61.00 | 60.40 | 60.70 | 60.69 | 521,895 |
| Jan 14, 2025 | 62.00 | 62.00 | 59.80 | 60.40 | 60.39 | 563,747 |
| Jan 13, 2025 | 61.80 | 62.40 | 61.60 | 61.80 | 61.79 | 373,505 |
| Jan 10, 2025 | 62.20 | 63.80 | 61.82 | 62.20 | 62.19 | 282,891 |
| Jan 9, 2025 | 63.20 | 65.00 | 62.00 | 63.00 | 62.99 | 218,283 |
| Jan 8, 2025 | 63.80 | 65.60 | 63.40 | 63.80 | 63.79 | 278,288 |
| Jan 7, 2025 | 65.60 | 65.60 | 63.80 | 65.40 | 65.39 | 154,680 |
| Jan 6, 2025 | 65.40 | 65.40 | 64.00 | 65.40 | 65.39 | 97,625 |
| Jan 3, 2025 | 64.80 | 67.00 | 63.97 | 64.40 | 64.39 | 225,690 |
| Jan 2, 2025 | 64.80 | 66.60 | 64.80 | 65.80 | 65.79 | 1,634,215 |
| Dec 31, 2024 | 66.00 | 66.60 | 65.15 | 66.00 | 65.99 | 84,276 |
| Dec 30, 2024 | 66.00 | 66.40 | 64.68 | 66.00 | 65.99 | 216,213 |
| Dec 27, 2024 | 65.80 | 66.00 | 64.53 | 65.80 | 65.79 | 45,148 |
| Dec 24, 2024 | 65.40 | 65.79 | 64.39 | 65.50 | 65.49 | 86,933 |
| Dec 23, 2024 | 63.80 | 65.40 | 63.13 | 65.40 | 65.39 | 306,115 |
| Dec 20, 2024 | 63.00 | 64.00 | 62.61 | 64.00 | 63.99 | 539,432 |
| Dec 19, 2024 | 62.40 | 63.84 | 62.20 | 63.40 | 63.39 | 333,119 |
| Dec 18, 2024 | 63.00 | 64.40 | 62.60 | 62.60 | 62.59 | 318,305 |
| Dec 17, 2024 | 63.20 | 64.40 | 63.00 | 63.20 | 63.19 | 207,594 |
| Dec 16, 2024 | 63.20 | 64.00 | 63.04 | 63.20 | 63.19 | 138,155 |
| Dec 13, 2024 | 63.80 | 64.60 | 63.20 | 63.20 | 63.19 | 325,184 |
| Dec 12, 2024 | 63.00 | 63.80 | 62.90 | 63.40 | 63.39 | 318,976 |
| Dec 11, 2024 | 62.00 | 62.94 | 61.70 | 62.60 | 62.59 | 933,020 |
| Dec 10, 2024 | 63.40 | 63.86 | 61.26 | 61.40 | 61.39 | 738,333 |
| Dec 9, 2024 | 65.00 | 66.20 | 63.35 | 63.60 | 63.59 | 353,210 |
| Dec 6, 2024 | 65.40 | 66.40 | 65.00 | 65.00 | 64.99 | 214,980 |
| Dec 5, 2024 | 1.42 Dividend | |||||
| Dec 5, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.38 | - |
| Dec 4, 2024 | 67.40 | 68.20 | 67.40 | 67.40 | 67.37 | 282,751 |
| Dec 3, 2024 | 68.20 | 68.20 | 67.54 | 68.20 | 68.17 | 254,473 |
| Dec 2, 2024 | 67.72 | 68.60 | 67.00 | 67.00 | 66.97 | 760,218 |
| Nov 29, 2024 | 68.60 | 68.60 | 67.72 | 68.60 | 68.57 | 265,353 |
| Nov 28, 2024 | 68.15 | 68.60 | 67.00 | 67.80 | 67.77 | 95,691 |
| Nov 27, 2024 | 68.00 | 69.00 | 68.00 | 68.60 | 68.57 | 2,144,967 |
| Nov 26, 2024 | 69.00 | 69.00 | 67.67 | 69.00 | 68.97 | 245,076 |
| Nov 25, 2024 | 67.40 | 69.50 | 67.40 | 69.00 | 68.97 | 517,559 |
| Nov 22, 2024 | 67.80 | 69.00 | 67.80 | 69.00 | 68.97 | 146,608 |
| Nov 21, 2024 | 68.00 | 69.80 | 68.00 | 69.80 | 69.77 | 680,978 |
| Nov 20, 2024 | 68.40 | 69.00 | 67.70 | 69.00 | 68.97 | 468,093 |
| Nov 19, 2024 | 68.80 | 68.80 | 68.20 | 68.40 | 68.37 | 490,230 |
| Nov 18, 2024 | 67.60 | 68.80 | 67.28 | 67.60 | 67.57 | 245,005 |
| Nov 15, 2024 | 68.00 | 68.80 | 67.33 | 67.80 | 67.77 | 277,237 |
| Nov 14, 2024 | 67.00 | 68.80 | 67.00 | 68.80 | 68.77 | 2,311,092 |
| Nov 13, 2024 | 67.21 | 68.60 | 67.00 | 67.60 | 67.57 | 1,020,457 |
| Nov 12, 2024 | 70.40 | 71.40 | 67.21 | 68.60 | 68.57 | 525,400 |
| Nov 11, 2024 | 71.00 | 71.80 | 70.40 | 71.10 | 71.07 | 163,518 |
| Nov 8, 2024 | 71.00 | 71.34 | 70.15 | 71.00 | 70.97 | 193,706 |
| Nov 7, 2024 | 71.00 | 71.60 | 71.00 | 71.60 | 71.57 | 256,532 |
| Nov 6, 2024 | 71.40 | 72.00 | 70.80 | 71.40 | 71.37 | 303,203 |
| Nov 5, 2024 | 72.00 | 73.00 | 71.40 | 71.40 | 71.37 | 348,088 |
| Nov 4, 2024 | 71.20 | 72.80 | 71.20 | 71.40 | 71.37 | 1,535,650 |
| Nov 1, 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 70.97 | 4,273,798 |
| Oct 31, 2024 | 71.80 | 72.00 | 71.00 | 72.00 | 71.97 | 193,651 |
| Oct 30, 2024 | 71.20 | 72.14 | 71.00 | 71.40 | 71.37 | 240,384 |
| Oct 29, 2024 | 71.80 | 72.40 | 71.07 | 71.60 | 71.57 | 434,792 |
| Oct 28, 2024 | 72.00 | 72.80 | 71.82 | 72.40 | 72.37 | 411,681 |
| Oct 25, 2024 | 73.00 | 73.00 | 72.00 | 72.60 | 72.57 | 453,880 |
| Oct 24, 2024 | 72.60 | 73.04 | 71.80 | 72.00 | 71.97 | 935,458 |
| Oct 23, 2024 | 73.00 | 73.61 | 72.40 | 72.60 | 72.57 | 579,553 |
| Oct 22, 2024 | 73.00 | 73.80 | 72.87 | 73.20 | 73.17 | 2,280,953 |
| Oct 21, 2024 | 74.60 | 74.60 | 73.16 | 73.80 | 73.77 | 490,345 |
| Oct 18, 2024 | 73.60 | 75.20 | 73.20 | 73.60 | 73.57 | 423,937 |
| Oct 17, 2024 | 73.80 | 74.00 | 73.63 | 73.80 | 73.77 | 235,502 |
| Oct 16, 2024 | 75.60 | 74.00 | 73.80 | 73.80 | 73.77 | 301,329 |
| Oct 15, 2024 | 75.40 | 76.09 | 74.00 | 74.00 | 73.97 | 385,453 |
| Oct 14, 2024 | 76.00 | 77.08 | 75.40 | 76.00 | 75.97 | 1,457,376 |
| Oct 11, 2024 | 75.80 | 76.70 | 75.68 | 76.20 | 76.17 | 2,931,900 |
| Oct 10, 2024 | 75.20 | 76.80 | 75.20 | 76.80 | 76.77 | 335,136 |
| Oct 9, 2024 | 75.00 | 76.60 | 75.00 | 75.00 | 74.97 | 229,366 |
| Oct 8, 2024 | 75.40 | 76.80 | 75.25 | 76.80 | 76.77 | 175,362 |
| Oct 7, 2024 | 76.20 | 76.60 | 74.62 | 76.20 | 76.17 | 260,215 |
| Oct 4, 2024 | 74.40 | 76.00 | 74.40 | 74.40 | 74.37 | 350,613 |
| Oct 3, 2024 | 74.60 | 76.20 | 74.40 | 76.20 | 76.17 | 204,724 |
| Oct 2, 2024 | 75.00 | 75.80 | 74.60 | 74.80 | 74.77 | 356,070 |
| Oct 1, 2024 | 75.40 | 75.83 | 74.80 | 74.80 | 74.77 | 293,346 |
| Sep 30, 2024 | 75.80 | 76.80 | 75.40 | 75.40 | 75.37 | 268,103 |
| Sep 27, 2024 | 76.40 | 77.00 | 75.40 | 75.40 | 75.37 | 407,190 |
| Sep 26, 2024 | 76.20 | 78.00 | 76.00 | 76.00 | 75.97 | 356,654 |
| Sep 25, 2024 | 77.20 | 77.22 | 76.20 | 76.20 | 76.17 | 382,746 |
| Sep 24, 2024 | 77.60 | 78.40 | 77.20 | 77.20 | 77.17 | 310,316 |
| Sep 23, 2024 | 77.80 | 78.54 | 77.60 | 77.60 | 77.57 | 251,246 |
| Sep 20, 2024 | 79.00 | 80.40 | 77.80 | 78.00 | 77.97 | 536,150 |
| Sep 19, 2024 | 79.60 | 81.00 | 78.80 | 78.80 | 78.77 | 529,526 |
| Sep 18, 2024 | 80.20 | 81.20 | 79.40 | 79.40 | 79.37 | 487,974 |
| Sep 17, 2024 | 78.20 | 80.20 | 78.20 | 79.60 | 79.57 | 411,403 |
| Sep 16, 2024 | 77.40 | 78.92 | 77.40 | 78.20 | 78.17 | 206,996 |
| Sep 13, 2024 | 77.40 | 78.00 | 76.87 | 77.40 | 77.37 | 156,940 |
| Sep 12, 2024 | 78.20 | 78.20 | 76.68 | 78.20 | 78.17 | 309,751 |
| Sep 11, 2024 | 78.00 | 78.00 | 76.60 | 78.00 | 77.97 | 2,335,001 |
| Sep 10, 2024 | 76.60 | 77.80 | 76.60 | 76.60 | 76.57 | 182,033 |
| Sep 9, 2024 | 76.00 | 78.00 | 75.35 | 77.00 | 76.97 | 319,659 |
| Sep 6, 2024 | 78.00 | 78.00 | 77.40 | 77.40 | 77.37 | 193,471 |
| Sep 5, 2024 | 76.40 | 78.20 | 76.40 | 78.00 | 77.97 | 163,456 |
| Sep 4, 2024 | 76.00 | 77.80 | 76.00 | 76.40 | 76.37 | 178,756 |
| Sep 3, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.97 | 845,400 |
| Sep 2, 2024 | 76.40 | 76.99 | 76.29 | 76.40 | 76.37 | 203,536 |
| Aug 30, 2024 | 76.60 | 77.20 | 75.88 | 76.20 | 76.17 | 460,105 |
| Aug 29, 2024 | 76.80 | 77.27 | 76.60 | 76.60 | 76.57 | 332,797 |
| Aug 28, 2024 | 76.67 | 77.00 | 76.67 | 76.80 | 76.77 | 240,402 |
| Aug 27, 2024 | 76.60 | 77.80 | 76.59 | 76.60 | 76.57 | 323,249 |
| Aug 23, 2024 | 77.00 | 77.82 | 75.00 | 76.60 | 76.57 | 382,580 |
| Aug 22, 2024 | 77.20 | 78.00 | 76.96 | 77.00 | 76.97 | 480,601 |
| Aug 21, 2024 | 76.00 | 77.45 | 76.00 | 77.10 | 77.07 | 279,580 |
| Aug 20, 2024 | 76.00 | 76.78 | 75.60 | 75.60 | 75.57 | 238,625 |
| Aug 19, 2024 | 75.40 | 76.78 | 75.40 | 75.60 | 75.57 | 207,397 |
| Aug 16, 2024 | 75.00 | 77.00 | 75.00 | 75.40 | 75.37 | 321,337 |
| Aug 15, 2024 | 1.42 Dividend | |||||
| Aug 15, 2024 | 74.80 | 75.60 | 74.80 | 74.80 | 74.77 | 316,993 |
| Aug 14, 2024 | 75.00 | 76.80 | 74.80 | 76.80 | 76.75 | 2,325,720 |
| Aug 13, 2024 | 74.60 | 75.80 | 74.60 | 74.60 | 74.55 | 542,279 |
| Aug 12, 2024 | 76.00 | 76.80 | 75.00 | 75.80 | 75.75 | 609,060 |
| Aug 9, 2024 | 74.80 | 76.80 | 74.80 | 75.80 | 75.75 | 588,518 |
| Aug 8, 2024 | 75.80 | 76.00 | 74.60 | 74.60 | 74.55 | 910,525 |
| Aug 7, 2024 | 74.60 | 75.40 | 74.60 | 74.60 | 74.55 | 1,151,908 |
| Aug 6, 2024 | 74.00 | 76.38 | 74.00 | 75.00 | 74.95 | 639,092 |
| Aug 5, 2024 | 74.40 | 75.60 | 74.20 | 75.20 | 75.15 | 190,979 |
| Aug 2, 2024 | 74.40 | 75.80 | 74.29 | 74.70 | 74.65 | 295,483 |
| Aug 1, 2024 | 74.60 | 76.00 | 74.43 | 75.80 | 75.75 | 395,799 |
| Jul 31, 2024 | 75.40 | 75.40 | 74.40 | 74.40 | 74.35 | 729,448 |
| Jul 30, 2024 | 74.40 | 75.40 | 74.40 | 74.40 | 74.35 | 729,402 |
| Jul 29, 2024 | 75.40 | 75.40 | 74.40 | 75.40 | 75.35 | 443,430 |
| Jul 26, 2024 | 74.80 | 75.00 | 74.40 | 74.40 | 74.35 | 940,859 |
| Jul 25, 2024 | 75.00 | 75.23 | 74.80 | 74.80 | 74.75 | 379,699 |
| Jul 24, 2024 | 75.00 | 75.70 | 75.00 | 75.00 | 74.95 | 558,914 |
| Jul 23, 2024 | 75.80 | 75.80 | 75.00 | 75.00 | 74.95 | 355,787 |
| Jul 22, 2024 | 75.80 | 76.60 | 75.60 | 75.60 | 75.55 | 567,736 |
| Jul 19, 2024 | 75.80 | 76.80 | 75.80 | 75.80 | 75.75 | 215,406 |
| Jul 18, 2024 | 75.80 | 76.60 | 75.80 | 75.80 | 75.75 | 239,846 |
| Jul 17, 2024 | 75.80 | 76.60 | 75.80 | 75.80 | 75.75 | 246,348 |
| Jul 16, 2024 | 75.80 | 76.80 | 75.80 | 75.80 | 75.75 | 377,891 |
| Jul 15, 2024 | 75.80 | 76.30 | 75.80 | 75.80 | 75.75 | 424,593 |
| Jul 12, 2024 | 75.80 | 76.80 | 75.80 | 75.80 | 75.75 | 449,508 |
| Jul 11, 2024 | 76.20 | 76.80 | 75.00 | 75.80 | 75.75 | 769,115 |
| Jul 10, 2024 | 75.80 | 75.87 | 74.62 | 75.40 | 75.35 | 137,668 |
| Jul 9, 2024 | 75.00 | 75.74 | 74.60 | 75.00 | 74.95 | 171,010 |
| Jul 8, 2024 | 75.00 | 76.10 | 74.70 | 75.00 | 74.95 | 579,668 |
| Jul 5, 2024 | 74.60 | 75.80 | 74.40 | 74.40 | 74.35 | 409,928 |
| Jul 4, 2024 | 75.60 | 75.60 | 74.60 | 74.60 | 74.55 | 408,632 |
| Jul 3, 2024 | 76.00 | 76.20 | 74.60 | 75.40 | 75.35 | 493,546 |
| Jul 2, 2024 | 75.60 | 77.80 | 74.60 | 75.60 | 75.55 | 328,578 |
| Jul 1, 2024 | 76.00 | 76.00 | 75.60 | 75.60 | 75.55 | 345,651 |
| Jun 28, 2024 | 75.80 | 77.80 | 75.60 | 75.60 | 75.55 | 1,281,158 |
| Jun 27, 2024 | 75.60 | 76.40 | 75.60 | 75.60 | 75.55 | 393,983 |
| Jun 26, 2024 | 75.60 | 76.80 | 75.60 | 76.20 | 76.15 | 486,080 |
| Jun 25, 2024 | 75.60 | 75.80 | 75.60 | 75.80 | 75.75 | 360,585 |
| Jun 24, 2024 | 75.60 | 76.40 | 75.37 | 75.60 | 75.55 | 194,660 |
| Jun 21, 2024 | 76.00 | 76.80 | 75.00 | 76.80 | 76.75 | 2,612,487 |
| Jun 20, 2024 | 76.20 | 76.60 | 76.00 | 76.60 | 76.55 | 1,119,236 |
| Jun 19, 2024 | 76.80 | 76.82 | 75.00 | 76.20 | 76.15 | 343,907 |
| Jun 18, 2024 | 76.80 | 77.20 | 76.80 | 77.20 | 77.15 | 464,857 |
| Jun 17, 2024 | 76.80 | 77.20 | 76.80 | 76.80 | 76.75 | 421,842 |
| Jun 14, 2024 | 77.00 | 77.40 | 76.80 | 76.80 | 76.75 | 383,579 |
| Jun 13, 2024 | 77.00 | 78.40 | 76.80 | 76.80 | 76.75 | 345,766 |
| Jun 12, 2024 | 77.00 | 77.60 | 77.00 | 77.20 | 77.15 | 451,035 |
| Jun 11, 2024 | 77.00 | 77.40 | 77.00 | 77.20 | 77.15 | 363,732 |
| Jun 10, 2024 | 77.00 | 77.40 | 77.00 | 77.40 | 77.35 | 278,433 |
| Jun 7, 2024 | 77.20 | 77.20 | 77.00 | 77.20 | 77.15 | 605,625 |
| Jun 6, 2024 | 1.42 Dividend | |||||
| Jun 6, 2024 | 77.60 | 77.60 | 77.00 | 77.00 | 76.95 | 331,772 |
| Jun 5, 2024 | 78.40 | 78.40 | 77.50 | 78.40 | 78.34 | 453,443 |
| Jun 4, 2024 | 77.60 | 79.00 | 77.55 | 78.00 | 77.94 | 467,366 |
Related Tickers
PVIVX Paradigm Micro-Cap
46.98
+3.46%
RYSIX Rydex Electronics Inv
410.85
+3.00%
RYSAX Rydex Electronics H
360.18
+3.00%
RYELX Rydex Electronics A
371.96
+3.00%
FIKGX Fidelity Advisor Semiconductors Z
89.22
+2.93%
FELTX Fidelity Advisor Semiconductors M
75.54
+2.93%
FELIX Fidelity Advisor Semiconductors I
88.90
+2.93%
FELAX Fidelity Advisor Semiconductors A
81.54
+2.93%
FELCX Fidelity Advisor Semiconductors C
63.56
+2.91%
FSELX Fidelity Select Semiconductors
31.58
+2.87%
BREFX Baron Real Estate Retail
37.40
+2.80%
BREUX Baron Real Estate R6
38.55
+2.80%
BREIX Baron Real Estate Institutional
38.56
+2.80%
UMPIX ProFunds UltraMid Cap Fund
59.93
+2.44%
UMPSX ProFunds UltraMid Cap Fund
46.06
+2.42%
WWSAX TETON Westwood SmallCap Equity A
19.43
+2.26%
WESCX TETON Westwood SmallCap Equity AAA
20.76
+2.22%
WWSIX TETON Westwood SmallCap Equity I
21.75
+2.21%
BUIOX Buffalo Early Stage Growth Instl
15.46
+2.11%
HWSZX Hotchkis & Wiley Small Cap Value Z
69.02
+2.03%
LFSFX Lord Abbett Focused Small Cap Value F
26.85
+2.01%
LFVCX Lord Abbett Focused Small Cap Value C
25.37
+2.01%
FCVTX Fidelity Advisor Small Cap Value M
17.84
+2.00%
FCVCX Fidelity Advisor Small Cap Value C
15.32
+2.00%
FCPVX Fidelity Small Cap Value Fund
19.47
+1.99%
FCVIX Fidelity Advisor Small Cap Value I
19.47
+1.99%
FIKNX Fidelity Advisor Small Cap Value Z
19.49
+1.99%
LMVVX Lord Abbett Focused Small Cap Value R5
26.69
+1.99%
LMVOX Lord Abbett Focused Small Cap Value F3
26.78
+1.98%
LMVWX Lord Abbett Focused Small Cap Value R6
26.78
+1.98%
LFVAX Lord Abbett Focused Small Cap Value A
24.21
+1.98%
CSMIX Columbia Small Cap Value I A
41.31
+1.97%
NEAGX Needham Aggressive Growth Retail
47.51
+1.97%
CSVRX Columbia Small Cap Value I R
40.91
+1.97%
NEAIX Needham Aggressive Growth Institutional
50.27
+1.97%
CSVYX Columbia Small Cap Value I Inst3
49.34
+1.96%
CSCQX Columbia Small Cap Value I S
48.84
+1.96%
CSCZX Columbia Small Cap Value I Inst
48.84
+1.96%
FCVAX Fidelity Advisor Small Cap Value A
18.75
+1.96%
CUURX Columbia Small Cap Value I Inst2
51.14
+1.95%
MMEYX Victory Integrity Discovery Y
44.92
+1.95%
MMMMX Victory Integrity Discovery Member
39.24
+1.95%
SHGTX Columbia Seligman Global Tech A
70.12
+1.95%
CGTYX Columbia Seligman Global Tech Inst3
73.40
+1.94%
SGTTX Columbia Seligman Global Tech Inst2
74.08
+1.94%
CSGZX Columbia Seligman Global Tech Inst
73.23
+1.93%
CSGAX Columbia Seligman Global Technology S
73.24
+1.93%
SGTRX Columbia Seligman Global Tech R
64.69
+1.92%
BIPIX ProFunds Biotechnology UltraSector Fund
38.45
+1.91%
BIPSX ProFunds Biotechnology UltraSector Fund
19.98
+1.89%
SCMIX Columbia Seligman Tech & Info Inst2
144.27
+1.86%
FTZCX FullerThaler Behvrll Uncnstd Eq C
50.89
+1.86%
CCIFX Columbia Seligman Technology And Info S
142.92
+1.86%
CCIZX Columbia Seligman Tech & Info Inst
142.92
+1.86%
CCOYX Columbia Seligman Technology and Information Fund
142.38
+1.86%
SCIRX Columbia Seligman Tech & Info R
106.95
+1.86%
SLMCX Columbia Seligman Tech & Info A
119.77
+1.85%
FTZAX FullerThaler Behvrll Uncnstd Eq A
51.64
+1.83%
DHTYX Diamond Hill Select Fund
23.90
+1.83%
RYAHX Rydex Mid-Cap 1.5x Strategy A
123.45
+1.83%
RYMDX Rydex Mid-Cap 1.5x Strategy H
124.02
+1.83%
FTZIX FullerThaler Behavrl Uncnstd Eq
52.01
+1.82%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
52.08
+1.82%
FSPTX Fidelity Select Technology
35.50
+1.81%
DHLTX Diamond Hill Select I
23.75
+1.80%
DHTAX Diamond Hill Select Fund
23.34
+1.79%
DFDSX DF Dent Small Cap Growth Investor
23.49
+1.78%
FIKHX Fidelity Advisor Technology Z
134.63
+1.75%
FTVAX FullerThaler Behav Md-Cp Val A
33.11
+1.75%
FATIX Fidelity Advisor Technology Fund
134.61
+1.75%
FTHCX Fidelity Advisor Technology C
83.34
+1.75%
FATEX Fidelity Advisor Technology Fund
106.14
+1.74%
FADTX Fidelity Advisor Technology A
118.02
+1.74%
FTVCX FullerThaler Behav Md-Cp Val C
32.84
+1.73%
ENPIX ProFunds UltraSector Energy Fund
37.09
+1.73%
ENPSX ProFunds UltraSector Energy Fund
31.36
+1.72%
CCALX Conestoga Small Cap Institutional
74.34
+1.71%
VLNPX Voya Small Cap Growth R6
39.52
+1.70%
TCMSX Voya Small Cap Growth I
39.45
+1.68%
DNDGX Dunham Small Cap Growth Fund
19.43
+1.67%
RYAVX Rydex S&P MidCap 400 Pure Value H
70.47
+1.66%
DGIFX Disciplined Growth Investors
23.90
+1.66%
RYMVX Rydex S&P MidCap 400 Pure Value A
70.58
+1.66%
FIMPX Nuveen Small Cap Growth Opp I
34.42
+1.65%
RYMMX Rydex S&P MidCap 400 Pure Value C
56.06
+1.65%
BARAX Baron Asset Retail
95.69
+1.65%
DSCPX Davenport Small Cap Focus Fund
16.10
+1.64%
FCDCX Fidelity Stock Selector Small Cap Fund
29.18
+1.64%
FCDAX Fidelity Stock Selector Small Cap Fund
34.24
+1.63%
SSCDX Sit Small Cap Dividend Growth I
16.83
+1.63%
FDSCX Fidelity Stock Selector Small Cap
35.58
+1.63%
BARIX Baron Asset Instl
103.00
+1.63%
QASCX Federated Hermes MDT Small Cap Core A
24.37
+1.63%
FCDTX Fidelity Stock Selector Small Cap Fund
32.55
+1.62%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
35.73
+1.62%
SNWAX Easterly Snow Small Cap Value A
57.07
+1.62%
SNWIX Easterly Snow Small Cap Value I
58.98
+1.62%
SNWRX Easterly Snow Capital Small Cap Value Fund
58.98
+1.62%
FCDIX Fidelity Stock Selector Small Cap Fund
35.77
+1.62%
RPMAX Reinhart Genesis PMV Investor
15.13
+1.61%