Copenhagen - Delayed Quote DKK
Independent Global (IIIGLO.CO)
78,321.00
+46.00
+(0.06%)
At close: January 29 at 9:00:00 PM GMT+1
Currency in DKK 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 |
|---|---|---|---|---|---|---|
| May 7, 2025 | 64,755.00 | 64,755.00 | 64,755.00 | 64,755.00 | 64,755.00 | - |
| May 6, 2025 | 65,029.00 | 65,029.00 | 65,029.00 | 65,029.00 | 65,029.00 | - |
| May 5, 2025 | 64,993.00 | 64,993.00 | 64,993.00 | 64,993.00 | 64,993.00 | - |
| May 2, 2025 | 65,100.00 | 65,100.00 | 65,100.00 | 65,100.00 | 65,100.00 | - |
| May 1, 2025 | 64,603.00 | 64,603.00 | 64,603.00 | 64,603.00 | 64,603.00 | - |
| Apr 30, 2025 | 63,803.00 | 63,803.00 | 63,803.00 | 63,803.00 | 63,803.00 | - |
| Apr 29, 2025 | 63,640.00 | 63,640.00 | 63,640.00 | 63,640.00 | 63,640.00 | - |
| Apr 28, 2025 | 63,800.00 | 63,800.00 | 63,800.00 | 63,800.00 | 63,800.00 | - |
| Apr 25, 2025 | 63,361.00 | 63,361.00 | 63,361.00 | 63,361.00 | 63,361.00 | - |
| Apr 24, 2025 | 63,160.00 | 63,160.00 | 63,160.00 | 63,160.00 | 63,160.00 | - |
| Apr 23, 2025 | 63,552.00 | 63,552.00 | 63,552.00 | 63,552.00 | 63,552.00 | - |
| Apr 22, 2025 | 61,906.00 | 61,906.00 | 61,906.00 | 61,906.00 | 61,906.00 | - |
| Apr 16, 2025 | 62,339.00 | 62,339.00 | 62,339.00 | 62,339.00 | 62,339.00 | - |
| Apr 15, 2025 | 62,856.00 | 62,856.00 | 62,856.00 | 62,856.00 | 62,856.00 | - |
| Apr 14, 2025 | 60,744.00 | 60,744.00 | 60,744.00 | 60,744.00 | 60,744.00 | - |
| Apr 11, 2025 | 61,135.00 | 61,135.00 | 61,135.00 | 61,135.00 | 61,135.00 | - |
| Apr 10, 2025 | 62,025.00 | 62,025.00 | 62,025.00 | 62,025.00 | 62,025.00 | - |
| Apr 9, 2025 | 59,639.00 | 59,639.00 | 59,639.00 | 59,639.00 | 59,639.00 | - |
| Apr 8, 2025 | 62,492.00 | 62,492.00 | 62,492.00 | 62,492.00 | 62,492.00 | - |
| Apr 7, 2025 | 60,852.00 | 60,852.00 | 60,852.00 | 60,852.00 | 60,852.00 | - |
| Apr 4, 2025 | 62,997.00 | 62,997.00 | 62,997.00 | 62,997.00 | 62,997.00 | - |
| Apr 3, 2025 | 64,741.00 | 64,741.00 | 64,741.00 | 64,741.00 | 64,741.00 | - |
| Apr 2, 2025 | 4350 Dividend | |||||
| Apr 2, 2025 | 67,033.00 | 67,033.00 | 67,033.00 | 67,033.00 | 67,033.00 | - |
| Apr 1, 2025 | 71,496.00 | 71,496.00 | 71,496.00 | 71,496.00 | 67,146.00 | - |
| Mar 31, 2025 | 70,784.00 | 70,784.00 | 70,784.00 | 70,784.00 | 66,477.32 | - |
| Mar 28, 2025 | 71,640.00 | 71,640.00 | 71,640.00 | 71,640.00 | 67,281.23 | - |
| Mar 27, 2025 | 72,600.00 | 72,600.00 | 72,600.00 | 72,600.00 | 68,182.83 | - |
| Mar 26, 2025 | 72,902.00 | 72,902.00 | 72,902.00 | 72,902.00 | 68,466.45 | - |
| Mar 25, 2025 | 72,788.00 | 72,788.00 | 72,788.00 | 72,788.00 | 68,359.39 | - |
| Mar 24, 2025 | 72,512.00 | 72,512.00 | 72,512.00 | 72,512.00 | 68,100.18 | - |
| Mar 21, 2025 | 71,491.00 | 71,491.00 | 71,491.00 | 71,491.00 | 67,141.30 | - |
| Mar 20, 2025 | 72,051.00 | 72,051.00 | 72,051.00 | 72,051.00 | 67,667.23 | - |
| Mar 19, 2025 | 71,651.00 | 71,651.00 | 71,651.00 | 71,651.00 | 67,291.57 | - |
| Mar 18, 2025 | 70,622.00 | 70,622.00 | 70,622.00 | 70,622.00 | 66,325.17 | - |
| Mar 17, 2025 | 70,858.00 | 70,858.00 | 70,858.00 | 70,858.00 | 66,546.82 | - |
| Mar 14, 2025 | 70,817.00 | 70,817.00 | 70,817.00 | 70,817.00 | 66,508.31 | - |
| Mar 13, 2025 | 70,082.00 | 70,082.00 | 70,082.00 | 70,082.00 | 65,818.03 | - |
| Mar 12, 2025 | 70,206.00 | 70,206.00 | 70,206.00 | 70,206.00 | 65,934.48 | - |
| Mar 11, 2025 | 70,114.00 | 70,114.00 | 70,114.00 | 70,114.00 | 65,848.09 | - |
| Mar 10, 2025 | 71,965.00 | 71,965.00 | 71,965.00 | 71,965.00 | 67,586.46 | - |
| Mar 7, 2025 | 71,696.00 | 71,696.00 | 71,696.00 | 71,696.00 | 67,333.83 | - |
| Mar 6, 2025 | 73,023.00 | 73,023.00 | 73,023.00 | 73,023.00 | 68,580.09 | - |
| Mar 5, 2025 | 73,618.00 | 73,618.00 | 73,618.00 | 73,618.00 | 69,138.89 | - |
| Mar 4, 2025 | 74,026.00 | 74,026.00 | 74,026.00 | 74,026.00 | 69,522.07 | - |
| Mar 3, 2025 | 75,791.00 | 75,791.00 | 75,791.00 | 75,791.00 | 71,179.68 | - |
| Feb 28, 2025 | 75,618.00 | 75,618.00 | 75,618.00 | 75,618.00 | 71,017.20 | - |
| Feb 27, 2025 | 76,261.00 | 76,261.00 | 76,261.00 | 76,261.00 | 71,621.09 | - |
| Feb 26, 2025 | 75,928.00 | 75,928.00 | 75,928.00 | 75,928.00 | 71,308.34 | - |
| Feb 25, 2025 | 75,442.00 | 75,442.00 | 75,442.00 | 75,442.00 | 70,851.91 | - |
| Feb 24, 2025 | 75,780.00 | 75,780.00 | 75,780.00 | 75,780.00 | 71,169.35 | - |
| Feb 21, 2025 | 76,700.00 | 76,700.00 | 76,700.00 | 76,700.00 | 72,033.38 | - |
| Feb 20, 2025 | 76,804.00 | 76,804.00 | 76,804.00 | 76,804.00 | 72,131.05 | - |
| Feb 19, 2025 | 77,298.00 | 77,298.00 | 77,298.00 | 77,298.00 | 72,594.99 | - |
| Feb 18, 2025 | 77,097.00 | 77,097.00 | 77,097.00 | 77,097.00 | 72,406.22 | - |
| Feb 17, 2025 | 77,122.00 | 77,122.00 | 77,122.00 | 77,122.00 | 72,429.70 | - |
| Feb 14, 2025 | 77,036.00 | 77,036.00 | 77,036.00 | 77,036.00 | 72,348.93 | - |
| Feb 13, 2025 | 77,244.00 | 77,244.00 | 77,244.00 | 77,244.00 | 72,544.27 | - |
| Feb 12, 2025 | 77,400.00 | 77,400.00 | 77,400.00 | 77,400.00 | 72,690.78 | - |
| Feb 11, 2025 | 77,680.00 | 77,680.00 | 77,680.00 | 77,680.00 | 72,953.75 | - |
| Feb 10, 2025 | 78,085.00 | 78,085.00 | 78,085.00 | 78,085.00 | 73,334.11 | - |
| Feb 7, 2025 | 77,826.00 | 77,826.00 | 77,826.00 | 77,826.00 | 73,090.87 | - |
| Feb 6, 2025 | 78,375.00 | 78,375.00 | 78,375.00 | 78,375.00 | 73,606.46 | - |
| Feb 5, 2025 | 77,716.00 | 77,716.00 | 77,716.00 | 77,716.00 | 72,987.55 | - |
| Feb 4, 2025 | 78,370.00 | 78,370.00 | 78,370.00 | 78,370.00 | 73,601.77 | - |
| Feb 3, 2025 | 78,468.00 | 78,468.00 | 78,468.00 | 78,468.00 | 73,693.80 | - |
| Jan 31, 2025 | 78,880.00 | 78,880.00 | 78,880.00 | 78,880.00 | 74,080.73 | - |
| Jan 30, 2025 | 78,098.00 | 78,098.00 | 78,098.00 | 78,098.00 | 73,346.32 | - |
| Jan 29, 2025 | 78,321.00 | 78,321.00 | 78,321.00 | 78,321.00 | 73,555.75 | - |
| Jan 28, 2025 | 78,275.00 | 78,275.00 | 78,275.00 | 78,275.00 | 73,512.55 | - |
| Jan 27, 2025 | 77,627.00 | 77,627.00 | 77,627.00 | 77,627.00 | 72,903.98 | - |
| Jan 24, 2025 | 78,098.00 | 78,098.00 | 78,098.00 | 78,098.00 | 73,346.32 | - |
| Jan 23, 2025 | 78,660.00 | 78,660.00 | 78,660.00 | 78,660.00 | 73,874.13 | - |
| Jan 22, 2025 | 78,769.00 | 78,769.00 | 78,769.00 | 78,769.00 | 73,976.49 | - |
| Jan 21, 2025 | 78,044.00 | 78,044.00 | 78,044.00 | 78,044.00 | 73,295.60 | - |
| Jan 20, 2025 | 77,576.00 | 77,576.00 | 77,576.00 | 77,576.00 | 72,856.08 | - |
| Jan 17, 2025 | 78,250.00 | 78,250.00 | 78,250.00 | 78,250.00 | 73,489.07 | - |
| Jan 16, 2025 | 77,869.00 | 77,869.00 | 77,869.00 | 77,869.00 | 73,131.25 | - |
| Jan 15, 2025 | 77,217.00 | 77,217.00 | 77,217.00 | 77,217.00 | 72,518.92 | - |
| Jan 14, 2025 | 76,313.00 | 76,313.00 | 76,313.00 | 76,313.00 | 71,669.92 | - |
| Jan 13, 2025 | 76,398.00 | 76,398.00 | 76,398.00 | 76,398.00 | 71,749.75 | - |
| Jan 10, 2025 | 76,939.00 | 76,939.00 | 76,939.00 | 76,939.00 | 72,257.84 | - |
| Jan 9, 2025 | 77,357.00 | 77,357.00 | 77,357.00 | 77,357.00 | 72,650.40 | - |
| Jan 8, 2025 | 77,309.00 | 77,309.00 | 77,309.00 | 77,309.00 | 72,605.32 | - |
| Jan 7, 2025 | 77,542.00 | 77,542.00 | 77,542.00 | 77,542.00 | 72,824.15 | - |
| Jan 6, 2025 | 77,311.00 | 77,311.00 | 77,311.00 | 77,311.00 | 72,607.20 | - |
| Jan 3, 2025 | 77,252.00 | 77,252.00 | 77,252.00 | 77,252.00 | 72,551.79 | - |
| Jan 2, 2025 | 77,585.00 | 77,585.00 | 77,585.00 | 77,585.00 | 72,864.53 | - |
| Dec 30, 2024 | 76,483.00 | 76,483.00 | 76,483.00 | 76,483.00 | 71,829.58 | - |
| Dec 27, 2024 | 77,027.00 | 77,027.00 | 77,027.00 | 77,027.00 | 72,340.48 | - |
| Dec 23, 2024 | 76,733.00 | 76,733.00 | 76,733.00 | 76,733.00 | 72,064.37 | - |
| Dec 20, 2024 | 76,687.00 | 76,687.00 | 76,687.00 | 76,687.00 | 72,021.16 | - |
| Dec 19, 2024 | 77,033.00 | 77,033.00 | 77,033.00 | 77,033.00 | 72,346.12 | - |
| Dec 18, 2024 | 78,028.00 | 78,028.00 | 78,028.00 | 78,028.00 | 73,280.58 | - |
| Dec 17, 2024 | 77,862.00 | 77,862.00 | 77,862.00 | 77,862.00 | 73,124.67 | - |
| Dec 16, 2024 | 78,180.00 | 78,180.00 | 78,180.00 | 78,180.00 | 73,423.33 | - |
| Dec 13, 2024 | 78,492.00 | 78,492.00 | 78,492.00 | 78,492.00 | 73,716.34 | - |
| Dec 12, 2024 | 78,611.00 | 78,611.00 | 78,611.00 | 78,611.00 | 73,828.10 | - |
| Dec 11, 2024 | 78,779.00 | 78,779.00 | 78,779.00 | 78,779.00 | 73,985.88 | - |
| Dec 10, 2024 | 78,307.00 | 78,307.00 | 78,307.00 | 78,307.00 | 73,542.60 | - |
| Dec 9, 2024 | 78,062.00 | 78,062.00 | 78,062.00 | 78,062.00 | 73,312.51 | - |
| Dec 6, 2024 | 78,137.00 | 78,137.00 | 78,137.00 | 78,137.00 | 73,382.95 | - |
| Dec 5, 2024 | 77,757.00 | 77,757.00 | 77,757.00 | 77,757.00 | 73,026.06 | - |
| Dec 4, 2024 | 78,232.00 | 78,232.00 | 78,232.00 | 78,232.00 | 73,472.16 | - |
| Dec 3, 2024 | 77,564.00 | 77,564.00 | 77,564.00 | 77,564.00 | 72,844.80 | - |
| Dec 2, 2024 | 77,570.00 | 77,570.00 | 77,570.00 | 77,570.00 | 72,850.45 | - |
| Nov 29, 2024 | 76,792.00 | 76,792.00 | 76,792.00 | 76,792.00 | 72,119.77 | - |
| Nov 28, 2024 | 76,609.00 | 76,609.00 | 76,609.00 | 76,609.00 | 71,947.91 | - |
| Nov 27, 2024 | 76,510.00 | 76,510.00 | 76,510.00 | 76,510.00 | 71,854.94 | - |
| Nov 26, 2024 | 76,895.00 | 76,895.00 | 76,895.00 | 76,895.00 | 72,216.51 | - |
| Nov 25, 2024 | 76,530.00 | 76,530.00 | 76,530.00 | 76,530.00 | 71,873.72 | - |
| Nov 22, 2024 | 76,516.00 | 76,516.00 | 76,516.00 | 76,516.00 | 71,860.57 | - |
| Nov 21, 2024 | 75,462.00 | 75,462.00 | 75,462.00 | 75,462.00 | 70,870.70 | - |
| Nov 20, 2024 | 75,011.00 | 75,011.00 | 75,011.00 | 75,011.00 | 70,447.14 | - |
| Nov 19, 2024 | 74,839.00 | 74,839.00 | 74,839.00 | 74,839.00 | 70,285.60 | - |
| Nov 18, 2024 | 75,196.00 | 75,196.00 | 75,196.00 | 75,196.00 | 70,620.88 | - |
| Nov 15, 2024 | 75,308.00 | 75,308.00 | 75,308.00 | 75,308.00 | 70,726.07 | - |
| Nov 14, 2024 | 76,593.00 | 76,593.00 | 76,593.00 | 76,593.00 | 71,932.88 | - |
| Nov 13, 2024 | 75,810.00 | 75,810.00 | 75,810.00 | 75,810.00 | 71,197.52 | - |
| Nov 12, 2024 | 75,825.00 | 75,825.00 | 75,825.00 | 75,825.00 | 71,211.61 | - |
| Nov 11, 2024 | 75,962.00 | 75,962.00 | 75,962.00 | 75,962.00 | 71,340.27 | - |
| Nov 8, 2024 | 75,220.00 | 75,220.00 | 75,220.00 | 75,220.00 | 70,643.42 | - |
| Nov 7, 2024 | 74,812.00 | 74,812.00 | 74,812.00 | 74,812.00 | 70,260.24 | - |
| Nov 6, 2024 | 74,198.00 | 74,198.00 | 74,198.00 | 74,198.00 | 69,683.60 | - |
| Nov 5, 2024 | 72,443.00 | 72,443.00 | 72,443.00 | 72,443.00 | 68,035.38 | - |
| Nov 4, 2024 | 72,124.00 | 72,124.00 | 72,124.00 | 72,124.00 | 67,735.79 | - |
| Nov 1, 2024 | 72,557.00 | 72,557.00 | 72,557.00 | 72,557.00 | 68,142.45 | - |
| Oct 31, 2024 | 71,956.00 | 71,956.00 | 71,956.00 | 71,956.00 | 67,578.02 | - |
| Oct 30, 2024 | 73,220.00 | 73,220.00 | 73,220.00 | 73,220.00 | 68,765.11 | - |
| Oct 29, 2024 | 73,367.00 | 73,367.00 | 73,367.00 | 73,367.00 | 68,903.16 | - |
| Oct 28, 2024 | 73,149.00 | 73,149.00 | 73,149.00 | 73,149.00 | 68,698.43 | - |
| Oct 25, 2024 | 73,185.00 | 73,185.00 | 73,185.00 | 73,185.00 | 68,732.23 | - |
| Oct 24, 2024 | 73,260.00 | 73,260.00 | 73,260.00 | 73,260.00 | 68,802.67 | - |
| Oct 23, 2024 | 73,314.00 | 73,314.00 | 73,314.00 | 73,314.00 | 68,853.39 | - |
| Oct 22, 2024 | 73,539.00 | 73,539.00 | 73,539.00 | 73,539.00 | 69,064.70 | - |
| Oct 21, 2024 | 73,445.00 | 73,445.00 | 73,445.00 | 73,445.00 | 68,976.41 | - |
| Oct 18, 2024 | 73,539.00 | 73,539.00 | 73,539.00 | 73,539.00 | 69,064.70 | - |
| Oct 17, 2024 | 73,579.00 | 73,579.00 | 73,579.00 | 73,579.00 | 69,102.27 | - |
| Oct 16, 2024 | 73,196.00 | 73,196.00 | 73,196.00 | 73,196.00 | 68,742.57 | - |
| Oct 15, 2024 | 74,061.00 | 74,061.00 | 74,061.00 | 74,061.00 | 69,554.94 | - |
| Oct 14, 2024 | 73,919.00 | 73,919.00 | 73,919.00 | 73,919.00 | 69,421.58 | - |
| Oct 11, 2024 | 73,170.00 | 73,170.00 | 73,170.00 | 73,170.00 | 68,718.15 | - |
| Oct 10, 2024 | 72,961.00 | 72,961.00 | 72,961.00 | 72,961.00 | 68,521.87 | - |
| Oct 9, 2024 | 72,614.00 | 72,614.00 | 72,614.00 | 72,614.00 | 68,195.98 | - |
| Oct 8, 2024 | 72,491.00 | 72,491.00 | 72,491.00 | 72,491.00 | 68,080.46 | - |
| Oct 7, 2024 | 72,332.00 | 72,332.00 | 72,332.00 | 72,332.00 | 67,931.13 | - |
| Oct 4, 2024 | 72,731.00 | 72,731.00 | 72,731.00 | 72,731.00 | 68,305.86 | - |
| Oct 3, 2024 | 72,141.00 | 72,141.00 | 72,141.00 | 72,141.00 | 67,751.76 | - |
| Oct 2, 2024 | 72,048.00 | 72,048.00 | 72,048.00 | 72,048.00 | 67,664.41 | - |
| Oct 1, 2024 | 72,807.00 | 72,807.00 | 72,807.00 | 72,807.00 | 68,377.23 | - |
| Sep 30, 2024 | 72,671.00 | 72,671.00 | 72,671.00 | 72,671.00 | 68,249.51 | - |
| Sep 27, 2024 | 73,548.00 | 73,548.00 | 73,548.00 | 73,548.00 | 69,073.15 | - |
| Sep 26, 2024 | 73,043.00 | 73,043.00 | 73,043.00 | 73,043.00 | 68,598.88 | - |
| Sep 25, 2024 | 72,832.00 | 72,832.00 | 72,832.00 | 72,832.00 | 68,400.71 | - |
| Sep 24, 2024 | 73,048.00 | 73,048.00 | 73,048.00 | 73,048.00 | 68,603.57 | - |
| Sep 23, 2024 | 73,353.00 | 73,353.00 | 73,353.00 | 73,353.00 | 68,890.02 | - |
| Sep 20, 2024 | 72,799.00 | 72,799.00 | 72,799.00 | 72,799.00 | 68,369.72 | - |
| Sep 19, 2024 | 73,208.00 | 73,208.00 | 73,208.00 | 73,208.00 | 68,753.84 | - |
| Sep 18, 2024 | 72,557.00 | 72,557.00 | 72,557.00 | 72,557.00 | 68,142.45 | - |
| Sep 17, 2024 | 72,940.00 | 72,940.00 | 72,940.00 | 72,940.00 | 68,502.14 | - |
| Sep 16, 2024 | 72,646.00 | 72,646.00 | 72,646.00 | 72,646.00 | 68,226.03 | - |
| Sep 13, 2024 | 72,856.00 | 72,856.00 | 72,856.00 | 72,856.00 | 68,423.25 | - |
| Sep 12, 2024 | 72,534.00 | 72,534.00 | 72,534.00 | 72,534.00 | 68,120.84 | - |
| Sep 11, 2024 | 71,618.00 | 71,618.00 | 71,618.00 | 71,618.00 | 67,260.58 | - |
| Sep 10, 2024 | 71,964.00 | 71,964.00 | 71,964.00 | 71,964.00 | 67,585.52 | - |
| Sep 9, 2024 | 71,732.00 | 71,732.00 | 71,732.00 | 71,732.00 | 67,367.64 | - |
| Sep 6, 2024 | 72,068.00 | 72,068.00 | 72,068.00 | 72,068.00 | 67,683.20 | - |
| Sep 5, 2024 | 71,951.00 | 71,951.00 | 71,951.00 | 71,951.00 | 67,573.31 | - |
| Sep 4, 2024 | 72,774.00 | 72,774.00 | 72,774.00 | 72,774.00 | 68,346.24 | - |
| Sep 3, 2024 | 73,380.00 | 73,380.00 | 73,380.00 | 73,380.00 | 68,915.38 | - |
| Sep 2, 2024 | 73,449.00 | 73,449.00 | 73,449.00 | 73,449.00 | 68,980.17 | - |
| Aug 30, 2024 | 73,386.00 | 73,386.00 | 73,386.00 | 73,386.00 | 68,921.01 | - |
| Aug 29, 2024 | 73,568.00 | 73,568.00 | 73,568.00 | 73,568.00 | 69,091.93 | - |
| Aug 28, 2024 | 72,787.00 | 72,787.00 | 72,787.00 | 72,787.00 | 68,358.45 | - |
| Aug 27, 2024 | 72,587.00 | 72,587.00 | 72,587.00 | 72,587.00 | 68,170.62 | - |
| Aug 26, 2024 | 72,436.00 | 72,436.00 | 72,436.00 | 72,436.00 | 68,028.80 | - |
| Aug 23, 2024 | 72,291.00 | 72,291.00 | 72,291.00 | 72,291.00 | 67,892.63 | - |
| Aug 22, 2024 | 72,874.00 | 72,874.00 | 72,874.00 | 72,874.00 | 68,440.16 | - |
| Aug 21, 2024 | 72,875.00 | 72,875.00 | 72,875.00 | 72,875.00 | 68,441.09 | - |
| Aug 20, 2024 | 72,894.00 | 72,894.00 | 72,894.00 | 72,894.00 | 68,458.95 | - |
| Aug 19, 2024 | 72,854.00 | 72,854.00 | 72,854.00 | 72,854.00 | 68,421.38 | - |
| Aug 16, 2024 | 73,010.00 | 73,010.00 | 73,010.00 | 73,010.00 | 68,567.88 | - |
| Aug 15, 2024 | 72,790.00 | 72,790.00 | 72,790.00 | 72,790.00 | 68,361.27 | - |
| Aug 14, 2024 | 71,646.00 | 71,646.00 | 71,646.00 | 71,646.00 | 67,286.88 | - |
| Aug 13, 2024 | 71,751.00 | 71,751.00 | 71,751.00 | 71,751.00 | 67,385.48 | - |
| Aug 12, 2024 | 71,674.00 | 71,674.00 | 71,674.00 | 71,674.00 | 67,313.17 | - |
| Aug 9, 2024 | 71,359.00 | 71,359.00 | 71,359.00 | 71,359.00 | 67,017.34 | - |
| Aug 8, 2024 | 71,206.00 | 71,206.00 | 71,206.00 | 71,206.00 | 66,873.64 | - |
| Aug 7, 2024 | 71,479.00 | 71,479.00 | 71,479.00 | 71,479.00 | 67,130.03 | - |
| Aug 6, 2024 | 70,892.00 | 70,892.00 | 70,892.00 | 70,892.00 | 66,578.75 | - |
| Aug 5, 2024 | 69,695.00 | 69,695.00 | 69,695.00 | 69,695.00 | 65,454.58 | - |
| Aug 2, 2024 | 71,189.00 | 71,189.00 | 71,189.00 | 71,189.00 | 66,857.68 | - |
| Aug 1, 2024 | 74,306.00 | 74,306.00 | 74,306.00 | 74,306.00 | 69,785.03 | - |
| Jul 31, 2024 | 74,634.00 | 74,634.00 | 74,634.00 | 74,634.00 | 70,093.08 | - |
| Jul 30, 2024 | 74,240.00 | 74,240.00 | 74,240.00 | 74,240.00 | 69,723.05 | - |
| Jul 29, 2024 | 74,010.00 | 74,010.00 | 74,010.00 | 74,010.00 | 69,507.04 | - |
| Jul 26, 2024 | 73,672.00 | 73,672.00 | 73,672.00 | 73,672.00 | 69,189.61 | - |
| Jul 25, 2024 | 73,254.00 | 73,254.00 | 73,254.00 | 73,254.00 | 68,797.04 | - |
| Jul 24, 2024 | 74,149.00 | 74,149.00 | 74,149.00 | 74,149.00 | 69,637.59 | - |
| Jul 23, 2024 | 74,597.00 | 74,597.00 | 74,597.00 | 74,597.00 | 70,058.33 | - |
| Jul 22, 2024 | 74,201.00 | 74,201.00 | 74,201.00 | 74,201.00 | 69,686.42 | - |
| Jul 19, 2024 | 73,811.00 | 73,811.00 | 73,811.00 | 73,811.00 | 69,320.15 | - |
| Jul 18, 2024 | 74,369.00 | 74,369.00 | 74,369.00 | 74,369.00 | 69,844.20 | - |
| Jul 17, 2024 | 74,549.00 | 74,549.00 | 74,549.00 | 74,549.00 | 70,013.25 | - |
| Jul 16, 2024 | 75,936.00 | 75,936.00 | 75,936.00 | 75,936.00 | 71,315.86 | - |
| Jul 15, 2024 | 75,785.00 | 75,785.00 | 75,785.00 | 75,785.00 | 71,174.05 | - |
| Jul 12, 2024 | 75,671.00 | 75,671.00 | 75,671.00 | 75,671.00 | 71,066.98 | - |
| Jul 11, 2024 | 75,456.00 | 75,456.00 | 75,456.00 | 75,456.00 | 70,865.06 | - |
| Jul 10, 2024 | 75,367.00 | 75,367.00 | 75,367.00 | 75,367.00 | 70,781.48 | - |
| Jul 9, 2024 | 75,318.00 | 75,318.00 | 75,318.00 | 75,318.00 | 70,735.46 | - |
| Jul 8, 2024 | 75,754.00 | 75,754.00 | 75,754.00 | 75,754.00 | 71,144.93 | - |
| Jul 5, 2024 | 75,526.00 | 75,526.00 | 75,526.00 | 75,526.00 | 70,930.80 | - |
| Jul 4, 2024 | 75,551.00 | 75,551.00 | 75,551.00 | 75,551.00 | 70,954.28 | - |
| Jul 3, 2024 | 75,420.00 | 75,420.00 | 75,420.00 | 75,420.00 | 70,831.25 | - |
| Jul 2, 2024 | 75,344.00 | 75,344.00 | 75,344.00 | 75,344.00 | 70,759.88 | - |
| Jul 1, 2024 | 75,143.00 | 75,143.00 | 75,143.00 | 75,143.00 | 70,571.11 | - |
| Jun 28, 2024 | 75,491.00 | 75,491.00 | 75,491.00 | 75,491.00 | 70,897.93 | - |
| Jun 27, 2024 | 75,545.00 | 75,545.00 | 75,545.00 | 75,545.00 | 70,948.65 | - |
| Jun 26, 2024 | 75,464.00 | 75,464.00 | 75,464.00 | 75,464.00 | 70,872.58 | - |
| Jun 25, 2024 | 75,471.00 | 75,471.00 | 75,471.00 | 75,471.00 | 70,879.15 | - |
| Jun 24, 2024 | 75,415.00 | 75,415.00 | 75,415.00 | 75,415.00 | 70,826.55 | - |
| Jun 21, 2024 | 75,172.00 | 75,172.00 | 75,172.00 | 75,172.00 | 70,598.34 | - |
| Jun 20, 2024 | 74,769.00 | 74,769.00 | 74,769.00 | 74,769.00 | 70,219.86 | - |
| Jun 19, 2024 | 74,112.00 | 74,112.00 | 74,112.00 | 74,112.00 | 69,602.84 | - |
| Jun 18, 2024 | 74,299.00 | 74,299.00 | 74,299.00 | 74,299.00 | 69,778.46 | - |
| Jun 17, 2024 | 73,802.00 | 73,802.00 | 73,802.00 | 73,802.00 | 69,311.70 | - |
| Jun 14, 2024 | 74,128.00 | 74,128.00 | 74,128.00 | 74,128.00 | 69,617.86 | - |
| Jun 13, 2024 | 73,614.00 | 73,614.00 | 73,614.00 | 73,614.00 | 69,135.13 | - |
| Jun 12, 2024 | 73,932.00 | 73,932.00 | 73,932.00 | 73,932.00 | 69,433.79 | - |
| Jun 11, 2024 | 73,814.00 | 73,814.00 | 73,814.00 | 73,814.00 | 69,322.97 | - |
| Jun 10, 2024 | 73,715.00 | 73,715.00 | 73,715.00 | 73,715.00 | 69,229.99 | - |
| Jun 7, 2024 | 74,002.00 | 74,002.00 | 74,002.00 | 74,002.00 | 69,499.53 | - |
| Jun 6, 2024 | 73,336.00 | 73,336.00 | 73,336.00 | 73,336.00 | 68,874.05 | - |
| Jun 4, 2024 | 71,623.00 | 71,623.00 | 71,623.00 | 71,623.00 | 67,265.27 | - |
| Jun 3, 2024 | 72,303.00 | 72,303.00 | 72,303.00 | 72,303.00 | 67,903.90 | - |
| May 31, 2024 | 71,303.00 | 71,303.00 | 71,303.00 | 71,303.00 | 66,964.74 | - |
| May 30, 2024 | 71,601.00 | 71,601.00 | 71,601.00 | 71,601.00 | 67,244.61 | - |
| May 28, 2024 | 72,481.00 | 72,481.00 | 72,481.00 | 72,481.00 | 68,071.07 | - |
| May 27, 2024 | 72,893.00 | 72,893.00 | 72,893.00 | 72,893.00 | 68,458.00 | - |
| May 24, 2024 | 72,888.00 | 72,888.00 | 72,888.00 | 72,888.00 | 68,453.30 | - |
| May 23, 2024 | 73,132.00 | 73,132.00 | 73,132.00 | 73,132.00 | 68,682.46 | - |
| May 22, 2024 | 72,939.00 | 72,939.00 | 72,939.00 | 72,939.00 | 68,501.20 | - |
| May 21, 2024 | 72,901.00 | 72,901.00 | 72,901.00 | 72,901.00 | 68,465.52 | - |
| May 17, 2024 | 73,002.00 | 73,002.00 | 73,002.00 | 73,002.00 | 68,560.37 | - |
| May 16, 2024 | 73,331.00 | 73,331.00 | 73,331.00 | 73,331.00 | 68,869.35 | - |
| May 15, 2024 | 72,799.00 | 72,799.00 | 72,799.00 | 72,799.00 | 68,369.72 | - |
| May 14, 2024 | 72,332.00 | 72,332.00 | 72,332.00 | 72,332.00 | 67,931.13 | - |
| May 13, 2024 | 72,652.00 | 72,652.00 | 72,652.00 | 72,652.00 | 68,231.66 | - |
| May 8, 2024 | 72,470.00 | 72,470.00 | 72,470.00 | 72,470.00 | 68,060.74 | - |
| May 7, 2024 | 72,391.00 | 72,391.00 | 72,391.00 | 72,391.00 | 67,986.55 | - |
Related Tickers
HICGX Hennessy Cornerstone Growth Inst
32.36
+2.34%
HFCGX Hennessy Cornerstone Growth Investor
30.93
+2.32%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.40
+1.81%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.29
+1.81%
RYSIX Rydex Electronics Inv
360.82
+1.75%
RYELX Rydex Electronics A
326.72
+1.75%
RYSAX Rydex Electronics H
316.37
+1.75%
UPDDX Upright Growth & Income
17.38
+1.58%
FSELX Fidelity Select Semiconductors
27.11
+1.57%
FELAX Fidelity Advisor Semiconductors A
70.07
+1.57%
FELTX Fidelity Advisor Semiconductors M
64.92
+1.56%
FIKGX Fidelity Advisor Semiconductors Z
76.65
+1.56%
FELCX Fidelity Advisor Semiconductors C
54.65
+1.56%
FELIX Fidelity Advisor Semiconductors I
76.37
+1.56%
TORIX Tortoise Energy Infrastructure TR Ins
19.12
+1.49%
TORTX Tortoise Energy Infrastructure TR A
18.79
+1.46%
LKSCX LKCM Small Cap Equity Instl
19.54
+1.40%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.11
+1.38%
UDPIX ProFunds Ultra Dow 30 ProFund
71.28
+1.38%
RYLDX Rydex Dow 2x Strategy A
151.75
+1.38%
RYCVX Rydex Dow 2x Strategy H
151.09
+1.38%
RYCYX Rydex Dow 2x Strategy C
124.95
+1.37%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.28
+1.37%
SSHVX Sound Shore Institutional
36.61
+1.33%
BIOPX Baron Opportunity Fund
44.01
+1.24%
EMCAX Empiric Fund
63.57
+1.21%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.76
+1.18%
PVIVX Paradigm Micro-Cap
44.84
+1.17%
VMACX Virtus KAR Mid-Cap Core A
56.24
+1.17%
VIMCX Virtus KAR Mid-Cap Core I
58.20
+1.16%
FAMVX FAM Value Investor
99.95
+1.16%
FAMWX FAM Value Institutional
100.96
+1.16%
VRMCX Virtus KAR Mid-Cap Core R6
58.56
+1.16%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
48.16
+1.16%
BUIOX Buffalo Early Stage Growth Instl
15.04
+1.14%
MMMMX Victory Integrity Discovery Member
37.08
+1.12%
QISGX Federated Hermes MDT Small Cap Growth IS
25.41
+1.11%
NWZMX Nationwide Loomis All Cap Gr R6
18.17
+1.11%
AASCX Thrivent Mid Cap Stock A
29.17
+1.11%
NWJEX Nationwide NYSE Arca Tech 100 Idx R6
99.45
+1.11%
TMSIX Thrivent Mid Cap Stock S
34.82
+1.10%
NWZLX Nationwide Loomis All Cap Gr A
17.46
+1.10%
MMEYX Victory Integrity Discovery Y
42.44
+1.10%
JAGTX Janus Henderson Glb Tech and Innovt T
59.36
+1.07%
JATIX Janus Henderson Global Technology and Innovation Fund
61.29
+1.07%
JNGTX Janus Henderson Glb Tech and Innovt D
60.36
+1.07%
JATNX Janus Henderson Global Technology and Innovation Fund
60.57
+1.07%
NWADX Nationwide Loomis All Cap Gr Eagle
18.05
+1.06%
JATSX Janus Henderson Global Technology and Innovation Fund
55.15
+1.06%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
18.09
+1.06%
ATHIX American Century Heritage I
26.71
+1.06%
ATHAX American Century Heritage A
19.08
+1.06%
JATAX Janus Henderson Global Technology and Innovation Fund
57.45
+1.06%
TWHIX American Century Heritage Fund
23.20
+1.05%
ACILX American Century Heritage G
28.18
+1.04%
LCGFX William Blair Large Cap Growth I
27.33
+1.04%
LCGJX William Blair Large Cap Growth R6
27.33
+1.04%
ATHWX American Century Heritage R
18.68
+1.03%
ATHDX American Century Heritage R6
27.55
+1.03%
ATHYX American Century Heritage Y
27.55
+1.03%
ATHGX American Century Heritage R5
26.71
+1.02%
LCMGX Lord Abbett Micro Cap Growth Fund
18.09
+1.01%
LAMGX Lord Abbett Micro Cap Growth A
15.31
+0.99%
PRDMX T. Rowe Price Diversified Mid Cap Gr
44.93
+0.99%
FGSKX Federated Hermes MDT Mid Cap Growth R6
52.21
+0.99%
FGSCX Federated Hermes MDT Mid Cap Growth C
24.74
+0.98%
FGSAX Federated Hermes MDT Mid Cap Growth A
56.80
+0.98%
FGSIX Federated Hermes MDT Mid Cap Growth IS
61.01
+0.98%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
45.26
+0.96%
LFMGX Lord Abbett Micro Cap Growth F
18.96
+0.96%
LMIYX Lord Abbett Micro Cap Growth I
18.96
+0.96%
PICMX Virtus KAR Mid-Cap Growth I
59.49
+0.95%
FSLBX Fidelity Select Brokerage & Inv Mgmt
171.22
+0.93%
SMFYX American Beacon Stephens Mid-Cap Gr Y
36.85
+0.93%
SMFAX American Beacon Stephens Mid-Cap Gr A
29.33
+0.93%
STMGX American Beacon Stephens Mid-Cap Growth Fund
29.55
+0.92%
DMCFX Invesco Discovery Mid Cap Growth Fund
26.33
+0.92%
OEGIX Invesco Discovery Mid Cap Growth R6
31.82
+0.92%
SFMIX American Beacon Stephens Mid-Cap Gr R5
37.32
+0.92%
OEGYX Invesco Discovery Mid Cap Growth Y
30.92
+0.91%
KINAX Kinetics Internet Adv A
97.64
+0.91%
WGROX Wasatch Core Growth
81.09
+0.91%
ALGRX Alger Focus Equity I
76.55
+0.90%
BDAIX Baron Durable Advantage Fund
27.12
+0.89%
BDAUX Baron Durable Advantage Fund
27.13
+0.89%
ALCFX Alger Focus Equity C
67.83
+0.89%
ALAFX Alger Focus Equity A
75.90
+0.89%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
28.34
+0.89%
WIGRX Wasatch Core Growth Institutional
82.91
+0.89%
ALGYX Alger Focus Equity Y
79.59
+0.89%
NWHTX Nationwide Bailard Tech & Sci R6
28.54
+0.88%
TEGAX Touchstone Mid Cap Growth A
36.70
+0.88%
NWHQX Nationwide Bailard Tech & Sci M
28.69
+0.88%
ALZFX Alger Focus Equity Z
79.27
+0.88%
TEGIX Touchstone Mid Cap Growth Inst
40.27
+0.88%
TFGRX Touchstone Mid Cap Growth R6
40.46
+0.87%
HGASX Hennessy Gas Utility Institutional
28.99
+0.87%
TEGYX Touchstone Mid Cap Growth Y
39.46
+0.87%
BDAFX Baron Durable Advantage Fund
26.73
+0.87%
ANONX American Century Small Cap Growth I
21.02
+0.86%