LSE - Delayed Quote GBp
Foresight Environmental Infra Ord (JLEN.L)
93.00
-2.10
(-2.21%)
At close: September 23 at 9:00:00 PM GMT+1
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 13, 2025 | 75.70 | 76.90 | 74.98 | 76.00 | 76.00 | 1,040,750 |
| Jun 12, 2025 | 76.60 | 76.60 | 75.70 | 76.20 | 76.20 | 1,255,447 |
| Jun 11, 2025 | 76.70 | 77.00 | 75.80 | 75.90 | 75.90 | 1,232,928 |
| Jun 10, 2025 | 75.60 | 77.20 | 75.20 | 76.70 | 76.70 | 1,927,997 |
| Jun 9, 2025 | 75.20 | 77.00 | 75.10 | 75.20 | 75.20 | 1,031,523 |
| Jun 6, 2025 | 76.00 | 77.00 | 75.10 | 75.40 | 75.40 | 1,689,132 |
| Jun 5, 2025 | 1.95 Dividend | |||||
| Jun 5, 2025 | 77.00 | 78.10 | 75.69 | 76.50 | 76.50 | 2,208,968 |
| Jun 4, 2025 | 77.50 | 78.50 | 77.00 | 78.30 | 78.28 | 1,399,024 |
| Jun 3, 2025 | 76.40 | 78.00 | 75.50 | 77.80 | 77.78 | 2,762,461 |
| Jun 2, 2025 | 75.00 | 77.00 | 73.80 | 76.70 | 76.68 | 1,257,206 |
| May 30, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 888,752 |
| May 29, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 903,911 |
| May 28, 2025 | 74.90 | 75.90 | 73.79 | 75.00 | 74.98 | 1,130,734 |
| May 27, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 1,902,537 |
| May 23, 2025 | 74.00 | 75.26 | 73.80 | 74.70 | 74.68 | 817,892 |
| May 22, 2025 | 74.70 | 74.86 | 73.70 | 74.00 | 73.98 | 598,038 |
| May 21, 2025 | 74.00 | 74.50 | 73.50 | 74.50 | 74.48 | 668,528 |
| May 20, 2025 | 73.60 | 74.80 | 72.30 | 74.60 | 74.58 | 1,546,809 |
| May 19, 2025 | 73.70 | 74.80 | 72.30 | 74.00 | 73.98 | 1,100,352 |
| May 16, 2025 | 72.70 | 74.90 | 72.70 | 74.00 | 73.98 | 606,969 |
| May 15, 2025 | 73.80 | 74.70 | 73.00 | 73.70 | 73.68 | 1,035,081 |
| May 14, 2025 | 76.90 | 77.00 | 74.10 | 74.10 | 74.08 | 1,075,111 |
| May 13, 2025 | 76.30 | 77.29 | 75.10 | 76.60 | 76.58 | 1,055,893 |
| May 12, 2025 | 76.90 | 77.31 | 76.10 | 76.50 | 76.48 | 820,522 |
| May 9, 2025 | 76.90 | 77.30 | 74.85 | 76.80 | 76.78 | 1,228,729 |
| May 8, 2025 | 77.00 | 77.26 | 75.40 | 76.50 | 76.48 | 989,020 |
| May 7, 2025 | 75.30 | 77.40 | 74.99 | 77.00 | 76.98 | 1,262,055 |
| May 6, 2025 | 74.70 | 75.80 | 73.90 | 75.80 | 75.78 | 674,699 |
| May 2, 2025 | 74.40 | 74.90 | 73.90 | 74.60 | 74.58 | 549,229 |
| May 1, 2025 | 72.65 | 74.90 | 72.54 | 74.60 | 74.58 | 1,207,223 |
| Apr 30, 2025 | 72.70 | 73.20 | 72.10 | 72.70 | 72.68 | 961,712 |
| Apr 29, 2025 | 73.20 | 73.50 | 72.61 | 73.20 | 73.18 | 1,113,682 |
| Apr 28, 2025 | 73.30 | 74.10 | 73.01 | 73.30 | 73.28 | 1,016,710 |
| Apr 25, 2025 | 73.90 | 73.90 | 72.10 | 73.30 | 73.28 | 1,240,537 |
| Apr 24, 2025 | 73.30 | 74.30 | 72.81 | 73.80 | 73.78 | 1,046,350 |
| Apr 23, 2025 | 73.90 | 74.80 | 73.20 | 73.50 | 73.48 | 1,666,995 |
| Apr 22, 2025 | 74.00 | 74.00 | 71.70 | 73.60 | 73.58 | 1,139,702 |
| Apr 17, 2025 | 73.00 | 73.80 | 72.12 | 72.70 | 72.68 | 1,821,744 |
| Apr 16, 2025 | 73.50 | 73.60 | 71.50 | 73.40 | 73.38 | 1,030,611 |
| Apr 15, 2025 | 71.30 | 73.40 | 71.30 | 73.20 | 73.18 | 1,579,826 |
| Apr 14, 2025 | 71.50 | 72.60 | 70.40 | 71.30 | 71.28 | 1,357,587 |
| Apr 11, 2025 | 70.70 | 71.50 | 70.10 | 70.90 | 70.88 | 1,403,966 |
| Apr 10, 2025 | 69.00 | 71.60 | 67.96 | 71.00 | 70.98 | 1,145,983 |
| Apr 9, 2025 | 67.70 | 69.58 | 66.64 | 68.00 | 67.98 | 1,912,626 |
| Apr 8, 2025 | 65.00 | 69.70 | 65.00 | 69.00 | 68.98 | 2,063,294 |
| Apr 7, 2025 | 66.00 | 67.50 | 64.20 | 66.50 | 66.48 | 1,984,627 |
| Apr 4, 2025 | 71.40 | 72.90 | 66.79 | 66.90 | 66.88 | 2,252,600 |
| Apr 3, 2025 | 72.50 | 72.80 | 70.13 | 70.30 | 70.28 | 3,119,599 |
| Apr 2, 2025 | 72.30 | 72.70 | 71.22 | 71.60 | 71.58 | 2,066,021 |
| Apr 1, 2025 | 71.70 | 73.44 | 70.65 | 72.60 | 72.58 | 1,568,025 |
| Mar 31, 2025 | 72.00 | 72.00 | 70.20 | 71.70 | 71.68 | 1,731,954 |
| Mar 28, 2025 | 71.00 | 71.30 | 70.18 | 71.20 | 71.18 | 1,021,103 |
| Mar 27, 2025 | 70.50 | 71.80 | 70.27 | 70.90 | 70.88 | 1,725,022 |
| Mar 26, 2025 | 71.80 | 71.90 | 70.40 | 70.70 | 70.68 | 3,175,822 |
| Mar 25, 2025 | 71.80 | 72.80 | 70.70 | 71.30 | 71.28 | 1,447,103 |
| Mar 24, 2025 | 72.80 | 73.50 | 71.10 | 72.80 | 72.78 | 1,350,486 |
| Mar 21, 2025 | 74.50 | 74.50 | 70.69 | 71.90 | 71.88 | 2,636,691 |
| Mar 20, 2025 | 73.40 | 74.35 | 72.86 | 74.20 | 74.18 | 1,997,959 |
| Mar 19, 2025 | 74.00 | 74.30 | 73.11 | 74.20 | 74.18 | 854,269 |
| Mar 18, 2025 | 73.10 | 74.30 | 72.81 | 74.20 | 74.18 | 1,852,980 |
| Mar 17, 2025 | 71.10 | 74.25 | 70.20 | 73.40 | 73.38 | 1,760,307 |
| Mar 14, 2025 | 70.90 | 71.60 | 70.10 | 71.40 | 71.38 | 716,742 |
| Mar 13, 2025 | 70.50 | 71.40 | 70.15 | 70.70 | 70.68 | 839,952 |
| Mar 12, 2025 | 71.30 | 71.40 | 70.16 | 71.00 | 70.98 | 1,341,134 |
| Mar 11, 2025 | 71.20 | 72.30 | 70.50 | 71.20 | 71.18 | 1,482,054 |
| Mar 10, 2025 | 70.90 | 72.30 | 70.50 | 70.70 | 70.68 | 1,142,099 |
| Mar 7, 2025 | 70.80 | 71.20 | 70.10 | 70.50 | 70.48 | 1,610,272 |
| Mar 6, 2025 | 1.95 Dividend | |||||
| Mar 6, 2025 | 72.70 | 73.90 | 70.01 | 71.00 | 70.98 | 2,106,006 |
| Mar 5, 2025 | 73.00 | 74.92 | 72.80 | 74.00 | 73.96 | 1,927,278 |
| Mar 4, 2025 | 72.90 | 74.20 | 72.15 | 73.40 | 73.36 | 2,968,469 |
| Mar 3, 2025 | 71.40 | 73.80 | 71.40 | 73.20 | 73.16 | 1,792,991 |
| Feb 28, 2025 | 71.30 | 72.60 | 70.72 | 71.60 | 71.56 | 1,027,083 |
| Feb 27, 2025 | 71.00 | 72.85 | 70.50 | 71.10 | 71.06 | 1,179,654 |
| Feb 26, 2025 | 71.30 | 72.00 | 70.80 | 71.10 | 71.06 | 856,828 |
| Feb 25, 2025 | 72.00 | 72.60 | 71.13 | 71.40 | 71.36 | 2,193,288 |
| Feb 24, 2025 | 72.20 | 73.70 | 70.50 | 71.30 | 71.26 | 1,489,550 |
| Feb 21, 2025 | 72.90 | 73.83 | 71.40 | 72.10 | 72.06 | 2,366,185 |
| Feb 20, 2025 | 71.00 | 72.80 | 71.00 | 72.80 | 72.76 | 1,970,890 |
| Feb 19, 2025 | 72.30 | 72.90 | 71.09 | 71.80 | 71.76 | 2,045,783 |
| Feb 18, 2025 | 71.90 | 72.70 | 71.00 | 72.60 | 72.56 | 3,185,000 |
| Feb 17, 2025 | 71.20 | 71.70 | 70.80 | 71.70 | 71.66 | 749,091 |
| Feb 14, 2025 | 70.00 | 72.40 | 68.69 | 70.60 | 70.56 | 1,700,615 |
| Feb 13, 2025 | 69.70 | 70.80 | 68.94 | 70.00 | 69.96 | 1,655,063 |
| Feb 12, 2025 | 68.70 | 70.50 | 68.13 | 70.00 | 69.96 | 1,741,791 |
| Feb 11, 2025 | 69.00 | 69.30 | 68.10 | 68.30 | 68.27 | 883,990 |
| Feb 10, 2025 | 67.10 | 69.70 | 66.00 | 69.20 | 69.16 | 1,606,349 |
| Feb 7, 2025 | 67.20 | 69.00 | 66.11 | 67.40 | 67.37 | 1,515,794 |
| Feb 6, 2025 | 67.10 | 68.48 | 66.40 | 67.10 | 67.07 | 3,424,844 |
| Feb 5, 2025 | 66.50 | 67.40 | 65.50 | 66.10 | 66.07 | 1,873,773 |
| Feb 4, 2025 | 67.00 | 67.40 | 65.70 | 65.70 | 65.67 | 2,494,243 |
| Feb 3, 2025 | 66.00 | 67.93 | 65.88 | 67.30 | 67.27 | 4,789,288 |
| Jan 31, 2025 | 66.90 | 68.30 | 65.60 | 68.30 | 68.27 | 2,915,447 |
| Jan 30, 2025 | 66.00 | 67.60 | 65.40 | 67.00 | 66.97 | 2,391,616 |
| Jan 29, 2025 | 65.00 | 67.00 | 64.65 | 66.50 | 66.47 | 3,060,770 |
| Jan 28, 2025 | 66.30 | 66.70 | 65.40 | 66.00 | 65.97 | 1,678,808 |
| Jan 27, 2025 | 65.50 | 66.40 | 65.40 | 66.00 | 65.97 | 2,708,924 |
| Jan 24, 2025 | 67.00 | 68.70 | 64.70 | 65.90 | 65.87 | 2,544,060 |
| Jan 23, 2025 | 68.00 | 69.00 | 66.04 | 66.10 | 66.07 | 2,523,071 |
| Jan 22, 2025 | 68.20 | 70.50 | 67.68 | 67.80 | 67.77 | 1,608,275 |
| Jan 21, 2025 | 69.00 | 70.60 | 68.20 | 68.90 | 68.86 | 1,263,446 |
| Jan 20, 2025 | 69.50 | 70.50 | 67.50 | 68.50 | 68.46 | 2,260,711 |
| Jan 17, 2025 | 69.00 | 70.92 | 68.40 | 69.20 | 69.16 | 2,087,703 |
| Jan 16, 2025 | 69.40 | 70.87 | 69.04 | 70.50 | 70.46 | 2,214,269 |
| Jan 15, 2025 | 70.10 | 70.10 | 68.32 | 69.40 | 69.36 | 2,234,929 |
| Jan 14, 2025 | 70.10 | 70.10 | 67.50 | 68.20 | 68.17 | 2,323,075 |
| Jan 13, 2025 | 68.70 | 70.00 | 68.35 | 68.50 | 68.46 | 1,645,603 |
| Jan 10, 2025 | 70.30 | 70.60 | 68.90 | 68.90 | 68.86 | 2,866,835 |
| Jan 9, 2025 | 69.10 | 71.02 | 68.60 | 70.50 | 70.46 | 1,815,122 |
| Jan 8, 2025 | 72.80 | 74.70 | 69.10 | 70.00 | 69.96 | 2,518,517 |
| Jan 7, 2025 | 75.00 | 76.10 | 72.70 | 72.70 | 72.66 | 1,370,996 |
| Jan 6, 2025 | 75.40 | 76.10 | 75.10 | 75.60 | 75.56 | 1,545,214 |
| Jan 3, 2025 | 72.10 | 75.83 | 72.10 | 75.80 | 75.76 | 1,339,036 |
| Jan 2, 2025 | 73.00 | 74.20 | 72.58 | 74.00 | 73.96 | 1,028,473 |
| Dec 31, 2024 | 71.80 | 73.68 | 71.80 | 72.60 | 72.56 | 629,359 |
| Dec 30, 2024 | 70.80 | 72.00 | 70.70 | 71.90 | 71.86 | 772,476 |
| Dec 27, 2024 | 71.00 | 71.90 | 71.00 | 71.20 | 71.16 | 482,914 |
| Dec 24, 2024 | 71.40 | 71.90 | 70.91 | 71.40 | 71.36 | 448,664 |
| Dec 23, 2024 | 70.50 | 71.90 | 70.40 | 70.80 | 70.76 | 1,281,595 |
| Dec 20, 2024 | 70.30 | 71.60 | 70.30 | 71.00 | 70.96 | 1,854,175 |
| Dec 19, 2024 | 70.60 | 71.90 | 70.10 | 70.10 | 70.06 | 2,364,294 |
| Dec 18, 2024 | 70.70 | 71.60 | 70.32 | 71.60 | 71.56 | 1,976,989 |
| Dec 17, 2024 | 72.00 | 72.00 | 70.00 | 70.70 | 70.66 | 1,187,284 |
| Dec 16, 2024 | 72.00 | 72.00 | 71.20 | 71.40 | 71.36 | 1,850,648 |
| Dec 13, 2024 | 73.10 | 76.17 | 70.04 | 71.80 | 71.76 | 4,615,990 |
| Dec 12, 2024 | 75.20 | 76.60 | 72.83 | 73.00 | 72.96 | 4,993,372 |
| Dec 11, 2024 | 75.70 | 76.30 | 74.72 | 75.00 | 74.96 | 1,310,563 |
| Dec 10, 2024 | 76.70 | 77.60 | 74.80 | 76.00 | 75.96 | 2,608,324 |
| Dec 9, 2024 | 76.90 | 77.38 | 76.60 | 76.90 | 76.86 | 1,207,968 |
| Dec 6, 2024 | 75.50 | 76.77 | 75.40 | 76.70 | 76.66 | 926,933 |
| Dec 5, 2024 | 1.95 Dividend | |||||
| Dec 5, 2024 | 76.00 | 76.00 | 74.99 | 75.50 | 75.46 | 1,152,109 |
| Dec 4, 2024 | 77.00 | 77.70 | 76.60 | 76.80 | 76.74 | 1,633,115 |
| Dec 3, 2024 | 77.00 | 77.30 | 76.30 | 76.50 | 76.44 | 2,854,221 |
| Dec 2, 2024 | 75.50 | 77.23 | 73.30 | 76.70 | 76.64 | 1,935,988 |
| Nov 29, 2024 | 74.50 | 75.60 | 72.72 | 75.60 | 75.54 | 1,544,753 |
| Nov 28, 2024 | 74.80 | 75.30 | 73.60 | 75.30 | 75.24 | 1,122,178 |
| Nov 27, 2024 | 73.40 | 74.80 | 71.99 | 74.80 | 74.74 | 4,681,314 |
| Nov 26, 2024 | 73.80 | 74.70 | 71.90 | 73.40 | 73.34 | 4,107,737 |
| Nov 25, 2024 | 75.80 | 77.60 | 72.36 | 74.00 | 73.94 | 2,855,410 |
| Nov 22, 2024 | 76.20 | 77.40 | 75.70 | 75.80 | 75.74 | 2,329,992 |
| Nov 21, 2024 | 77.70 | 78.70 | 76.10 | 77.70 | 77.64 | 3,074,318 |
| Nov 20, 2024 | 76.50 | 77.80 | 76.50 | 77.70 | 77.64 | 1,434,946 |
| Nov 19, 2024 | 76.90 | 78.00 | 76.02 | 77.60 | 77.54 | 1,198,292 |
| Nov 18, 2024 | 76.30 | 78.40 | 76.20 | 76.40 | 76.34 | 1,782,072 |
| Nov 15, 2024 | 76.80 | 78.70 | 76.40 | 78.10 | 78.04 | 1,331,684 |
| Nov 14, 2024 | 77.80 | 78.80 | 76.70 | 77.10 | 77.04 | 1,626,347 |
| Nov 13, 2024 | 77.70 | 79.19 | 77.00 | 77.30 | 77.24 | 1,340,635 |
| Nov 12, 2024 | 79.10 | 80.10 | 76.95 | 78.70 | 78.64 | 4,351,502 |
| Nov 11, 2024 | 79.70 | 80.40 | 79.10 | 79.30 | 79.24 | 1,734,238 |
| Nov 8, 2024 | 83.60 | 84.01 | 76.91 | 79.50 | 79.44 | 7,438,015 |
| Nov 7, 2024 | 84.90 | 85.00 | 83.50 | 84.80 | 84.74 | 1,323,433 |
| Nov 6, 2024 | 84.20 | 85.40 | 83.50 | 85.00 | 84.93 | 1,158,627 |
| Nov 5, 2024 | 85.00 | 85.40 | 83.50 | 83.50 | 83.44 | 702,583 |
| Nov 4, 2024 | 83.50 | 85.45 | 83.50 | 85.40 | 85.33 | 891,481 |
| Nov 1, 2024 | 85.90 | 86.30 | 83.40 | 83.70 | 83.64 | 2,446,854 |
| Oct 31, 2024 | 86.90 | 88.42 | 86.16 | 86.30 | 86.23 | 1,023,960 |
| Oct 30, 2024 | 86.50 | 88.10 | 86.00 | 87.10 | 87.03 | 769,645 |
| Oct 29, 2024 | 87.70 | 87.70 | 86.80 | 86.90 | 86.83 | 2,373,466 |
| Oct 28, 2024 | 85.60 | 88.17 | 85.33 | 87.50 | 87.43 | 907,946 |
| Oct 25, 2024 | 86.00 | 86.10 | 85.50 | 86.00 | 85.93 | 354,571 |
| Oct 24, 2024 | 85.50 | 85.72 | 84.90 | 85.60 | 85.53 | 3,061,157 |
| Oct 23, 2024 | 84.80 | 85.70 | 84.54 | 85.30 | 85.23 | 2,166,885 |
| Oct 22, 2024 | 85.00 | 85.60 | 84.31 | 85.00 | 84.93 | 1,040,420 |
| Oct 21, 2024 | 86.30 | 87.60 | 85.20 | 85.20 | 85.13 | 931,271 |
| Oct 18, 2024 | 86.40 | 87.60 | 85.90 | 86.40 | 86.33 | 1,008,922 |
| Oct 17, 2024 | 85.90 | 87.60 | 85.90 | 85.90 | 85.83 | 743,173 |
| Oct 16, 2024 | 86.54 | 86.70 | 85.90 | 86.50 | 86.43 | 2,055,172 |
| Oct 15, 2024 | 86.20 | 86.60 | 85.86 | 86.00 | 85.93 | 944,783 |
| Oct 14, 2024 | 87.00 | 87.70 | 86.13 | 86.50 | 86.43 | 1,189,888 |
| Oct 11, 2024 | 87.90 | 88.46 | 86.40 | 86.50 | 86.43 | 1,618,191 |
| Oct 10, 2024 | 88.60 | 88.60 | 87.60 | 87.60 | 87.53 | 1,182,883 |
| Oct 9, 2024 | 88.50 | 90.20 | 88.00 | 88.60 | 88.53 | 1,330,048 |
| Oct 8, 2024 | 90.40 | 91.30 | 88.40 | 88.50 | 88.43 | 1,103,966 |
| Oct 7, 2024 | 91.00 | 91.60 | 90.10 | 90.40 | 90.33 | 1,247,005 |
| Oct 4, 2024 | 90.50 | 91.50 | 90.10 | 90.10 | 90.03 | 993,123 |
| Oct 3, 2024 | 90.50 | 91.70 | 90.40 | 90.70 | 90.63 | 889,082 |
| Oct 2, 2024 | 90.70 | 91.40 | 90.10 | 90.60 | 90.53 | 1,900,051 |
| Oct 1, 2024 | 90.50 | 91.20 | 90.10 | 90.20 | 90.13 | 837,575 |
| Sep 30, 2024 | 91.20 | 92.70 | 90.50 | 90.80 | 90.73 | 1,525,267 |
| Sep 27, 2024 | 92.80 | 92.80 | 90.83 | 91.00 | 90.93 | 1,270,530 |
| Sep 26, 2024 | 91.40 | 92.70 | 90.90 | 91.30 | 91.23 | 2,735,421 |
| Sep 25, 2024 | 91.20 | 92.50 | 90.90 | 91.20 | 91.13 | 1,993,634 |
| Sep 24, 2024 | 92.90 | 94.70 | 91.20 | 91.20 | 91.13 | 785,550 |
| Sep 23, 2024 | 94.00 | 94.40 | 92.80 | 93.00 | 92.93 | 1,115,725 |
| Sep 20, 2024 | 93.20 | 95.10 | 93.20 | 94.00 | 93.93 | 605,414 |
| Sep 19, 2024 | 94.00 | 95.40 | 93.63 | 95.00 | 94.93 | 1,181,154 |
| Sep 18, 2024 | 95.20 | 95.30 | 94.00 | 94.50 | 94.43 | 621,804 |
| Sep 17, 2024 | 95.80 | 95.80 | 94.80 | 95.10 | 95.03 | 700,106 |
| Sep 16, 2024 | 95.80 | 95.80 | 94.80 | 95.10 | 95.03 | 700,106 |
| Sep 13, 2024 | 95.40 | 95.80 | 95.02 | 95.70 | 95.63 | 1,337,760 |
| Sep 12, 2024 | 94.50 | 95.70 | 94.22 | 95.20 | 95.13 | 1,367,552 |
| Sep 11, 2024 | 94.70 | 95.40 | 93.60 | 94.60 | 94.53 | 1,310,235 |
| Sep 10, 2024 | 94.50 | 94.90 | 94.27 | 94.50 | 94.43 | 971,546 |
| Sep 9, 2024 | 93.60 | 94.50 | 93.60 | 94.50 | 94.43 | 1,570,779 |
| Sep 6, 2024 | 94.30 | 94.30 | 93.70 | 93.80 | 93.73 | 855,229 |
| Sep 5, 2024 | 1.95 Dividend | |||||
| Sep 5, 2024 | 94.90 | 94.90 | 94.02 | 94.30 | 94.23 | 1,893,051 |
| Sep 4, 2024 | 95.80 | 95.80 | 94.70 | 95.50 | 95.41 | 1,961,146 |
| Sep 3, 2024 | 95.80 | 95.80 | 94.87 | 95.10 | 95.01 | 1,727,342 |
| Sep 2, 2024 | 95.20 | 95.60 | 94.50 | 95.00 | 94.91 | 1,784,697 |
| Aug 30, 2024 | 94.80 | 95.60 | 94.69 | 95.10 | 95.01 | 1,505,177 |
| Aug 29, 2024 | 93.80 | 95.70 | 93.60 | 93.60 | 93.51 | 449,844 |
| Aug 28, 2024 | 94.00 | 95.60 | 93.80 | 93.80 | 93.71 | 460,329 |
| Aug 27, 2024 | 95.70 | 95.70 | 94.60 | 95.20 | 95.11 | 897,079 |
| Aug 23, 2024 | 94.70 | 95.40 | 94.00 | 94.50 | 94.41 | 981,411 |
| Aug 22, 2024 | 92.40 | 94.80 | 92.40 | 93.90 | 93.81 | 774,851 |
| Aug 21, 2024 | 94.40 | 95.40 | 92.59 | 93.90 | 93.81 | 675,755 |
| Aug 20, 2024 | 94.60 | 95.60 | 93.80 | 93.80 | 93.71 | 637,113 |
| Aug 19, 2024 | 94.80 | 95.00 | 94.20 | 94.30 | 94.21 | 579,310 |
| Aug 16, 2024 | 95.00 | 95.00 | 93.52 | 94.80 | 94.71 | 1,262,336 |
| Aug 15, 2024 | 93.60 | 94.50 | 93.51 | 94.40 | 94.31 | 651,380 |
| Aug 14, 2024 | 93.20 | 93.70 | 93.00 | 93.00 | 92.91 | 565,455 |
| Aug 13, 2024 | 93.00 | 93.36 | 92.80 | 92.80 | 92.71 | 524,380 |
| Aug 12, 2024 | 93.30 | 93.50 | 92.80 | 93.20 | 93.11 | 741,338 |
| Aug 9, 2024 | 90.60 | 92.70 | 90.60 | 92.40 | 92.31 | 813,924 |
| Aug 8, 2024 | 90.80 | 92.10 | 90.60 | 90.80 | 90.71 | 413,365 |
| Aug 7, 2024 | 91.60 | 93.00 | 90.80 | 90.80 | 90.71 | 1,036,391 |
| Aug 6, 2024 | 91.80 | 93.00 | 91.00 | 91.00 | 90.91 | 864,839 |
| Aug 5, 2024 | 95.00 | 95.00 | 91.00 | 91.00 | 90.91 | 781,371 |
| Aug 2, 2024 | 95.50 | 96.60 | 94.40 | 94.40 | 94.31 | 936,312 |
| Aug 1, 2024 | 95.50 | 96.70 | 95.50 | 96.70 | 96.61 | 740,695 |
| Jul 31, 2024 | 96.20 | 96.60 | 95.44 | 96.40 | 96.31 | 1,343,698 |
| Jul 30, 2024 | 95.90 | 96.50 | 95.35 | 95.50 | 95.41 | 1,871,725 |
| Jul 29, 2024 | 95.40 | 96.60 | 94.60 | 96.40 | 96.31 | 1,258,907 |
| Jul 26, 2024 | 93.45 | 95.50 | 92.60 | 95.50 | 95.41 | 1,090,848 |
| Jul 25, 2024 | 92.20 | 93.50 | 91.77 | 93.50 | 93.41 | 801,353 |
| Jul 24, 2024 | 91.20 | 92.30 | 91.11 | 92.20 | 92.11 | 308,492 |
| Jul 23, 2024 | 91.90 | 92.00 | 91.11 | 91.60 | 91.51 | 977,971 |
| Jul 22, 2024 | 91.50 | 91.92 | 91.40 | 91.80 | 91.71 | 562,637 |
| Jul 19, 2024 | 91.20 | 91.90 | 90.60 | 91.10 | 91.01 | 837,420 |
| Jul 18, 2024 | 90.50 | 91.70 | 89.98 | 91.70 | 91.61 | 972,639 |
| Jul 17, 2024 | 90.00 | 90.60 | 89.60 | 90.00 | 89.91 | 1,325,417 |
| Jul 16, 2024 | 92.50 | 93.60 | 89.87 | 89.90 | 89.81 | 1,049,773 |
| Jul 15, 2024 | 93.70 | 95.00 | 92.10 | 92.90 | 92.81 | 887,387 |
| Jul 12, 2024 | 93.90 | 95.40 | 93.20 | 94.20 | 94.11 | 787,435 |
| Jul 11, 2024 | 93.20 | 94.20 | 92.60 | 94.20 | 94.11 | 750,952 |
| Jul 10, 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 92.91 | 918,529 |
| Jul 9, 2024 | 90.50 | 92.50 | 90.34 | 92.50 | 92.41 | 1,247,825 |
| Jul 8, 2024 | 89.80 | 91.50 | 89.72 | 91.50 | 91.41 | 900,538 |
| Jul 5, 2024 | 90.30 | 90.70 | 89.32 | 90.30 | 90.21 | 1,868,895 |
| Jul 4, 2024 | 89.40 | 89.90 | 87.50 | 89.90 | 89.81 | 415,886 |
| Jul 3, 2024 | 88.80 | 89.10 | 87.09 | 89.10 | 89.01 | 1,046,890 |
| Jul 2, 2024 | 87.60 | 88.20 | 87.10 | 87.20 | 87.12 | 475,704 |
| Jul 1, 2024 | 88.00 | 88.80 | 87.00 | 87.00 | 86.92 | 596,944 |
| Jun 28, 2024 | 87.80 | 89.50 | 87.10 | 87.30 | 87.22 | 812,059 |
| Jun 27, 2024 | 88.00 | 89.40 | 87.50 | 87.70 | 87.61 | 750,441 |
| Jun 26, 2024 | 89.20 | 89.70 | 88.10 | 89.10 | 89.01 | 883,231 |
| Jun 25, 2024 | 89.70 | 91.30 | 88.21 | 89.00 | 88.91 | 1,843,109 |
| Jun 24, 2024 | 88.60 | 90.40 | 87.00 | 89.60 | 89.51 | 1,654,003 |
| Jun 21, 2024 | 86.80 | 88.20 | 86.30 | 88.20 | 88.11 | 2,164,363 |
| Jun 20, 2024 | 86.80 | 87.40 | 85.80 | 86.70 | 86.62 | 1,056,128 |
| Jun 19, 2024 | 86.20 | 86.90 | 84.90 | 86.80 | 86.72 | 2,190,404 |
| Jun 18, 2024 | 86.80 | 86.80 | 85.30 | 85.60 | 85.52 | 2,258,036 |
| Jun 17, 2024 | 86.00 | 86.70 | 85.30 | 85.30 | 85.22 | 1,321,577 |
| Jun 14, 2024 | 84.00 | 86.50 | 84.00 | 86.50 | 86.42 | 1,192,736 |
| Jun 13, 2024 | 84.90 | 86.90 | 83.80 | 83.80 | 83.72 | 3,466,736 |
Related Tickers
ENPIX ProFunds UltraSector Energy Fund
40.09
+2.58%
ENPSX ProFunds UltraSector Energy Fund
33.88
+2.57%
HNRIX Hennessy Energy Transition Instl
29.56
+1.97%
HNRGX Hennessy Energy Transition Investor
28.86
+1.94%
INIVX VanEck International Investors Gold A
17.19
+1.90%
INIIX VanEck International Investors Gold I
24.39
+1.84%
INIYX VanEck International Investors Gold Y
17.85
+1.83%
FEGIX First Eagle Gold I
40.13
+1.78%
FEURX First Eagle Gold R6
40.25
+1.77%
SGGDX First Eagle Gold A
38.71
+1.76%
FIKAX Fidelity Advisor Energy Z
48.56
+1.76%
FANIX Fidelity Advisor Energy I
48.59
+1.76%
FSENX Fidelity Select Energy Portfolio
59.06
+1.76%
FNARX Fidelity Natural Resources Fund
47.48
+1.58%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.73
+1.34%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
28.91
+1.26%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
32.26
+1.26%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.10
+1.25%
LSHUX Kinetics Spin-Off and Corp Rest Instl
32.53
+1.24%
AVALX Aegis Value I
47.22
+1.14%
FGPMX Franklin Gold and Precious Metals R6
33.79
+1.05%
FKRCX Franklin Gold and Precious Metals A
30.24
+1.04%
USERX U.S. Global Investors Gold & Precious Metals Fund
18.55
+1.03%
FGADX Franklin Gold and Precious Metals Adv
33.23
+1.03%
JFRNX Janus Henderson Forty Fund
59.01
-1.22%
FRGOX Franklin Gold and Precious Metals C
25.99
+1.01%
JCAPX Janus Henderson Forty Fund
58.52
-1.23%
JACNX Janus Henderson Contrarian D
27.33
-1.34%
JCONX Janus Henderson Contrarian Fund
27.33
-1.34%
KNPYX Kinetics Paradigm Instl
141.18
+0.84%
KNPAX Kinetics Paradigm Adv A
131.79
+0.84%
WWNPX Kinetics Paradigm No Load
139.08
+0.84%
KNPCX Kinetics Paradigm Adv C
116.79
+0.84%
JFNIX Janus Henderson Global Life Sciences Fund
66.87
-0.64%
JFNAX Janus Henderson Global Life Sciences Fund
65.07
-0.63%
JAGLX Janus Henderson Global Life Sciences T
66.30
-0.63%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
66.63
-0.63%
JNGLX Janus Henderson Global Life Sciences D
66.74
-0.63%
VGELX Vanguard Energy Fund
90.84
+0.69%
GRHIX Goehring & Rozencwajg Resources Instl
15.35
+0.66%
GRHAX Goehring & Rozencwajg Resources Retail
15.13
+0.60%
JAKTX JHancock Disciplined Value Glb L/S C
15.92
+0.57%
JAKVX JHancock Disciplined Value Glb L/S R6
16.00
+0.57%
KSCYX Kinetics Small Cap Opportunities Inst
179.67
+0.57%
KSCOX Kinetics Small Cap Opportunities No Load
175.04
+0.56%
KSOCX Kinetics Small Cap Opportunities Adv C
156.27
+0.56%
KSOAX Kinetics Small Cap Opportunities Adv A
167.42
+0.56%
JABCX Janus Henderson Balanced C
46.50
-1.00%
TORTX Tortoise Energy Infrastructure TR A
19.30
+0.47%
JABRX Janus Henderson Balanced S
47.20
-1.01%
JDBAX Janus Henderson Balanced Fund
47.22
-0.99%
JABNX Janus Henderson Balanced N
47.39
-0.98%
JANBX Janus Henderson Balanced Fund
47.41
-1.00%
JBALX Janus Henderson Balanced Fund
47.43
-1.00%
TORIX Tortoise Energy Infrastructure TR Ins
19.64
+0.46%
JDBRX Janus Henderson Balanced Fund
46.81
-0.99%
GMOQX GMO Emerging Country Debt Fund
20.70
-0.34%
GMCDX GMO Emerging Country Debt Fund
20.75
-0.38%
TORCX Tortoise Energy Infrastructure TR C
18.72
+0.43%
JNRFX Janus Henderson Research D
87.76
-1.49%
JRANX Janus Henderson Research N
87.79
-1.49%
JAMRX Janus Henderson Research Fund
87.55
-1.50%
JRASX Janus Henderson Research S
83.42
-1.50%
JRAAX Janus Henderson Research A
86.22
-1.49%
GMDFX GMO Emerging Country Debt Fund
20.71
-0.34%
MBXCX Catalyst/Millburn Hedge Strategy C
37.39
+0.38%
MBXAX Catalyst/Millburn Hedge Strategy A
38.53
+0.36%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.52
+0.36%
MBXIX Catalyst/Millburn Hedge Strategy I
38.86
+0.36%
MBXFX Catalyst/Millburn Hedge Strategy C-1
37.06
+0.35%
JAGTX Janus Henderson Glb Tech and Innovt T
65.40
-1.67%
JORRX Janus Henderson Global Select R
19.05
-0.88%
JATAX Janus Henderson Global Technology and Innovation Fund
63.30
-1.66%
JANRX Janus Henderson Global Select Fund
19.40
-0.87%
JATIX Janus Henderson Global Technology and Innovation Fund
67.54
-1.66%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.68
+0.30%
KMKNX Kinetics Market Opportunities No Load
82.24
+0.26%
JSLNX Janus Henderson Global Select N
19.42
-0.87%
JORFX Janus Henderson Global Select I
19.47
-0.87%
JORAX Janus Henderson Global Select A
19.56
-0.86%
JORIX Janus Henderson Global Select S
19.60
-0.86%
KMKYX Kinetics Market Opportunities Inst
83.72
+0.25%
KMKCX Kinetics Market Opportunities Adv C
76.33
+0.25%
KMKAX Kinetics Market Opportunities Adv A
80.67
+0.25%
GAAAX GMO Opportunistic Income R6
24.26
-0.04%
GMOLX GMO Opportunistic Income Fund
24.30
-0.08%
FSDAX Fidelity Select Defense & Aerospace
22.24
+0.14%
JDMAX Janus Henderson Enterprise Fund
133.65
-1.47%
JANEX Janus Henderson Enterprise Fund
141.51
-1.46%
JMGRX Janus Henderson Enterprise I
142.88
-1.46%
JDMNX Janus Henderson Enterprise Fund
144.20
-1.46%
JDMRX Janus Henderson Enterprise Fund
123.29
-1.47%
JGRTX Janus Henderson Enterprise Fund
132.10
-1.46%
JGRCX Janus Henderson Enterprise Fund
111.72
-1.47%
OLVRX JPMorgan Large Cap Value R4
20.27
-1.07%
EVDAX Camelot Event Driven A
21.01
+0.10%
EVDIX Camelot Event Driven Institutional
21.53
+0.09%
BPTUX Baron Partners R6
202.38
+0.08%
BPTIX Baron Partners Institutional
202.42
+0.07%
BPTRX Baron Partners Retail
193.63
+0.07%