Warsaw - Delayed Quote PLN
KBT.WA,0P0001IL7R,300 (KBT.WA)
At close: July 23 at 10:00:00 PM GMT+2
Currency in PLN 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 |
---|---|---|---|---|---|---|
Dec 23, 2024 | 0.3820 | 0.3970 | 0.3700 | 0.3970 | 0.3970 | 184,064 |
Dec 20, 2024 | 0.3880 | 0.3970 | 0.3830 | 0.3830 | 0.3830 | 2,861 |
Dec 19, 2024 | 0.4000 | 0.4000 | 0.3880 | 0.3900 | 0.3900 | 8,883 |
Dec 18, 2024 | 0.4110 | 0.4120 | 0.4110 | 0.4110 | 0.4110 | 450 |
Dec 17, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Dec 16, 2024 | 0.4130 | 0.4290 | 0.4000 | 0.4120 | 0.4120 | 4,339 |
Dec 13, 2024 | 0.4300 | 0.4300 | 0.4160 | 0.4290 | 0.4290 | 3,469 |
Dec 12, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Dec 11, 2024 | 0.4160 | 0.4400 | 0.4160 | 0.4400 | 0.4400 | 880 |
Dec 10, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 40 |
Dec 9, 2024 | 0.4380 | 0.4420 | 0.4130 | 0.4420 | 0.4420 | 1,239 |
Dec 6, 2024 | 0.4430 | 0.4440 | 0.4430 | 0.4440 | 0.4440 | 200 |
Dec 5, 2024 | 0.4140 | 0.4440 | 0.4120 | 0.4440 | 0.4440 | 18,493 |
Dec 4, 2024 | 0.4300 | 0.4440 | 0.4130 | 0.4440 | 0.4440 | 1,100 |
Dec 3, 2024 | 0.4300 | 0.4440 | 0.4300 | 0.4440 | 0.4440 | 201 |
Dec 2, 2024 | 0.4440 | 0.4490 | 0.4300 | 0.4450 | 0.4450 | 14,310 |
Nov 29, 2024 | 0.4190 | 0.4380 | 0.4040 | 0.4380 | 0.4380 | 13,169 |
Nov 28, 2024 | 0.4570 | 0.4570 | 0.4280 | 0.4520 | 0.4520 | 255 |
Nov 27, 2024 | 0.4530 | 0.4860 | 0.4030 | 0.4570 | 0.4570 | 14,594 |
Nov 26, 2024 | 0.4000 | 0.4550 | 0.4000 | 0.4530 | 0.4530 | 18,334 |
Nov 25, 2024 | 0.3740 | 0.4000 | 0.3730 | 0.4000 | 0.4000 | 4,464 |
Nov 22, 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Nov 21, 2024 | 0.3870 | 0.3960 | 0.3720 | 0.3920 | 0.3920 | 12,743 |
Nov 20, 2024 | 0.3980 | 0.3980 | 0.3970 | 0.3980 | 0.3980 | 5,410 |
Nov 19, 2024 | 0.3830 | 0.4020 | 0.3830 | 0.3850 | 0.3850 | 100,969 |
Nov 18, 2024 | 0.4350 | 0.4350 | 0.3800 | 0.4050 | 0.4050 | 18,923 |
Nov 15, 2024 | 0.4600 | 0.4600 | 0.4150 | 0.4380 | 0.4380 | 34,889 |
Nov 14, 2024 | 0.4650 | 0.4660 | 0.4650 | 0.4660 | 0.4660 | 1,410 |
Nov 13, 2024 | 0.4540 | 0.4590 | 0.4540 | 0.4590 | 0.4590 | 1,361 |
Nov 12, 2024 | 0.4670 | 0.4670 | 0.4570 | 0.4580 | 0.4580 | 6,948 |
Nov 8, 2024 | 0.4890 | 0.4890 | 0.4600 | 0.4680 | 0.4680 | 7,314 |
Nov 7, 2024 | 0.4810 | 0.4810 | 0.4800 | 0.4800 | 0.4800 | 671 |
Nov 6, 2024 | 0.4970 | 0.4970 | 0.4830 | 0.4830 | 0.4830 | 487 |
Nov 5, 2024 | 0.4960 | 0.4970 | 0.4960 | 0.4970 | 0.4970 | 477 |
Nov 4, 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 45 |
Oct 31, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 200 |
Oct 30, 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 1,685 |
Oct 29, 2024 | 0.4810 | 0.4910 | 0.4800 | 0.4900 | 0.4900 | 3,629 |
Oct 28, 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 50 |
Oct 25, 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 100 |
Oct 24, 2024 | 0.4920 | 0.4920 | 0.4820 | 0.4910 | 0.4910 | 536 |
Oct 23, 2024 | 0.4930 | 0.4930 | 0.4810 | 0.4810 | 0.4810 | 1,800 |
Oct 22, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 50 |
Oct 21, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 200 |
Oct 18, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 350 |
Oct 17, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 520 |
Oct 16, 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 94 |
Oct 15, 2024 | 0.4920 | 0.5480 | 0.4920 | 0.5280 | 0.5280 | 11,513 |
Oct 14, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4920 | 0.4920 | 2,273 |
Oct 11, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 25 |
Oct 10, 2024 | 0.4910 | 0.5200 | 0.4910 | 0.5200 | 0.5200 | 2,372 |
Oct 9, 2024 | 0.5180 | 0.5200 | 0.4880 | 0.5200 | 0.5200 | 3,574 |
Oct 8, 2024 | 0.5000 | 0.5180 | 0.5000 | 0.5180 | 0.5180 | 2,196 |
Oct 7, 2024 | 0.4850 | 0.5480 | 0.4850 | 0.5480 | 0.5480 | 2,840 |
Oct 4, 2024 | 0.4800 | 0.4850 | 0.4790 | 0.4850 | 0.4850 | 1,125 |
Oct 3, 2024 | 0.4720 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 3,104 |
Oct 2, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
Oct 1, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 50 |
Sep 30, 2024 | 0.4840 | 0.4860 | 0.4760 | 0.4760 | 0.4760 | 520 |
Sep 27, 2024 | 0.4800 | 0.4900 | 0.4730 | 0.4860 | 0.4860 | 3,830 |
Sep 26, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 202 |
Sep 25, 2024 | 0.4880 | 0.5140 | 0.4880 | 0.4880 | 0.4880 | 7,597 |
Sep 24, 2024 | 0.5020 | 0.5280 | 0.4730 | 0.4970 | 0.4970 | 25,207 |
Sep 23, 2024 | 0.5680 | 0.5840 | 0.5040 | 0.5300 | 0.5300 | 26,132 |
Sep 20, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 765 |
Sep 19, 2024 | 0.5460 | 0.5640 | 0.5300 | 0.5640 | 0.5640 | 1,444 |
Sep 18, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
Sep 17, 2024 | 0.5680 | 0.5680 | 0.5660 | 0.5660 | 0.5660 | 291 |
Sep 16, 2024 | 0.5440 | 0.5660 | 0.5440 | 0.5660 | 0.5660 | 550 |
Sep 13, 2024 | 0.5380 | 0.5680 | 0.5240 | 0.5600 | 0.5600 | 6,163 |
Sep 12, 2024 | 0.5580 | 0.5600 | 0.5580 | 0.5580 | 0.5580 | 3,024 |
Sep 11, 2024 | 0.5620 | 0.5620 | 0.5260 | 0.5580 | 0.5580 | 480 |
Sep 10, 2024 | 0.5340 | 0.5620 | 0.5340 | 0.5620 | 0.5620 | 71 |
Sep 9, 2024 | 0.5660 | 0.5660 | 0.5400 | 0.5620 | 0.5620 | 3,558 |
Sep 6, 2024 | 0.5300 | 0.5680 | 0.5220 | 0.5680 | 0.5680 | 6,645 |
Sep 5, 2024 | 0.5520 | 0.5820 | 0.5300 | 0.5300 | 0.5300 | 22,918 |
Sep 4, 2024 | 0.5540 | 0.5680 | 0.5540 | 0.5680 | 0.5680 | 1,613 |
Sep 3, 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 800 |
Sep 2, 2024 | 0.5540 | 0.5720 | 0.5540 | 0.5700 | 0.5700 | 350 |
Aug 30, 2024 | 0.5520 | 0.5800 | 0.5520 | 0.5740 | 0.5740 | 447 |
Aug 29, 2024 | 0.5860 | 0.5860 | 0.5500 | 0.5820 | 0.5820 | 2,192 |
Aug 28, 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 15,412 |
Aug 27, 2024 | 0.5920 | 0.5960 | 0.5700 | 0.5960 | 0.5960 | 2,270 |
Aug 26, 2024 | 0.5840 | 0.5920 | 0.5840 | 0.5840 | 0.5840 | 1,940 |
Aug 23, 2024 | 0.5660 | 0.5900 | 0.5660 | 0.5900 | 0.5900 | 1,151 |
Aug 22, 2024 | 0.5940 | 0.5940 | 0.5600 | 0.5860 | 0.5860 | 4,949 |
Aug 21, 2024 | 0.5940 | 0.5940 | 0.5920 | 0.5920 | 0.5920 | 1,860 |
Aug 20, 2024 | 0.6500 | 0.6500 | 0.5500 | 0.5960 | 0.5960 | 15,430 |
Aug 19, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 50 |
Aug 16, 2024 | 0.6300 | 0.6700 | 0.6000 | 0.6500 | 0.6500 | 13,179 |
Aug 14, 2024 | 0.6500 | 0.6500 | 0.5620 | 0.6500 | 0.6500 | 6,125 |
Aug 13, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 2,150 |
Aug 12, 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 2,066 |
Aug 9, 2024 | 0.6300 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 4,719 |
Aug 8, 2024 | 0.6720 | 0.6720 | 0.6240 | 0.6600 | 0.6600 | 2,219 |
Aug 7, 2024 | 0.6320 | 0.6780 | 0.6240 | 0.6720 | 0.6720 | 2,276 |
Aug 6, 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
Aug 5, 2024 | 0.6700 | 0.6940 | 0.6400 | 0.6940 | 0.6940 | 2,126 |
Aug 2, 2024 | 0.6880 | 0.6940 | 0.6880 | 0.6940 | 0.6940 | 470 |
Aug 1, 2024 | 0.6700 | 0.6900 | 0.6620 | 0.6880 | 0.6880 | 2,368 |
Jul 31, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 190 |
Jul 30, 2024 | 0.6360 | 0.7000 | 0.6360 | 0.7000 | 0.7000 | 7,159 |
Jul 29, 2024 | 0.6980 | 0.7000 | 0.6520 | 0.7000 | 0.7000 | 7,915 |
Jul 26, 2024 | 0.6380 | 0.7000 | 0.6380 | 0.6980 | 0.6980 | 14,024 |
Jul 25, 2024 | 0.6700 | 0.6860 | 0.6300 | 0.6860 | 0.6860 | 7,240 |
Jul 24, 2024 | 0.6240 | 0.6980 | 0.6000 | 0.6440 | 0.6440 | 20,949 |
Jul 23, 2024 | 0.6240 | 0.6240 | 0.6220 | 0.6220 | 0.6220 | 300 |
Jul 22, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 18 |
Jul 19, 2024 | 0.6280 | 0.6280 | 0.5820 | 0.6200 | 0.6200 | 1,320 |
Jul 18, 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 200 |
Jul 17, 2024 | 0.5980 | 0.6180 | 0.5980 | 0.6180 | 0.6180 | 1,166 |
Jul 16, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 50 |
Jul 15, 2024 | 0.6380 | 0.6380 | 0.5600 | 0.6100 | 0.6100 | 21,931 |
Jul 12, 2024 | 0.6040 | 0.6400 | 0.5800 | 0.6400 | 0.6400 | 31,528 |
Jul 11, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6160 | 0.6160 | 12,121 |
Jul 10, 2024 | 0.5520 | 0.6000 | 0.5520 | 0.6000 | 0.6000 | 15,254 |
Jul 9, 2024 | 0.5540 | 0.5540 | 0.5500 | 0.5500 | 0.5500 | 229 |
Jul 8, 2024 | 0.5480 | 0.5500 | 0.5220 | 0.5220 | 0.5220 | 1,288 |
Jul 5, 2024 | 0.5360 | 0.5420 | 0.5360 | 0.5420 | 0.5420 | 791 |
Jul 4, 2024 | 0.5380 | 0.5420 | 0.5360 | 0.5420 | 0.5420 | 5,159 |
Jul 3, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 80 |
Jul 2, 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 1,101 |
Jul 1, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 200 |
Jun 28, 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 100 |
Jun 27, 2024 | 0.5180 | 0.5400 | 0.5160 | 0.5400 | 0.5400 | 520 |
Jun 26, 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
Jun 25, 2024 | 0.5420 | 0.5420 | 0.5120 | 0.5420 | 0.5420 | 71 |
Jun 24, 2024 | 0.5280 | 0.5600 | 0.5080 | 0.5420 | 0.5420 | 6,353 |
Jun 21, 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 535 |
Jun 20, 2024 | 0.5240 | 0.5260 | 0.5240 | 0.5260 | 0.5260 | 390 |
Jun 19, 2024 | 0.5100 | 0.5240 | 0.5060 | 0.5240 | 0.5240 | 650 |
Jun 18, 2024 | 0.5080 | 0.5260 | 0.5080 | 0.5260 | 0.5260 | 290 |
Jun 17, 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 950 |
Jun 14, 2024 | 0.5100 | 0.5260 | 0.5000 | 0.5260 | 0.5260 | 1,727 |
Jun 13, 2024 | 0.5120 | 0.5280 | 0.5120 | 0.5280 | 0.5280 | 250 |
Jun 12, 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
Jun 11, 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 80 |
Jun 10, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 418 |
Jun 7, 2024 | 0.5260 | 0.5400 | 0.5260 | 0.5400 | 0.5400 | 2,181 |
Jun 6, 2024 | 0.5280 | 0.5280 | 0.5260 | 0.5260 | 0.5260 | 25 |
Jun 5, 2024 | 0.5020 | 0.5260 | 0.5000 | 0.5260 | 0.5260 | 9,977 |
Jun 4, 2024 | 0.5280 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 9,290 |
Jun 3, 2024 | 0.5360 | 0.5400 | 0.5360 | 0.5400 | 0.5400 | 1,683 |
May 31, 2024 | 0.5360 | 0.5380 | 0.5220 | 0.5360 | 0.5360 | 995 |
May 29, 2024 | 0.5200 | 0.5380 | 0.5200 | 0.5360 | 0.5360 | 8,386 |
May 28, 2024 | 0.5100 | 0.5200 | 0.5020 | 0.5200 | 0.5200 | 2,886 |
May 27, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 3,030 |
May 24, 2024 | 0.5320 | 0.5460 | 0.4820 | 0.5100 | 0.5100 | 24,838 |
May 23, 2024 | 0.5480 | 0.5800 | 0.5260 | 0.5460 | 0.5460 | 7,743 |
May 22, 2024 | 0.5500 | 0.5560 | 0.5320 | 0.5320 | 0.5320 | 12,100 |
May 21, 2024 | 0.5700 | 0.5940 | 0.5400 | 0.5600 | 0.5600 | 29,546 |
May 20, 2024 | 0.5900 | 0.5960 | 0.5560 | 0.5960 | 0.5960 | 34,896 |
May 17, 2024 | 0.5700 | 0.6080 | 0.5660 | 0.6000 | 0.6000 | 8,550 |
May 16, 2024 | 0.6000 | 0.6200 | 0.5680 | 0.6080 | 0.6080 | 38,037 |
May 15, 2024 | 0.6340 | 0.6600 | 0.5680 | 0.6000 | 0.6000 | 25,291 |
May 14, 2024 | 0.6360 | 0.6360 | 0.6340 | 0.6340 | 0.6340 | 96 |
May 13, 2024 | 0.6360 | 0.6360 | 0.6020 | 0.6020 | 0.6020 | 633 |
May 10, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
May 9, 2024 | 0.6120 | 0.6360 | 0.6120 | 0.6300 | 0.6300 | 2,587 |
May 8, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6360 | 0.6360 | 592 |
May 7, 2024 | 0.6400 | 0.6400 | 0.6040 | 0.6400 | 0.6400 | 730 |
May 6, 2024 | 0.6380 | 0.6400 | 0.6380 | 0.6400 | 0.6400 | 658 |
May 2, 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 50 |
Apr 30, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 100 |
Apr 29, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 628 |
Apr 26, 2024 | 0.6220 | 0.6380 | 0.6200 | 0.6360 | 0.6360 | 700 |
Apr 25, 2024 | 0.6220 | 0.6400 | 0.6160 | 0.6380 | 0.6380 | 1,600 |
Apr 24, 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
Apr 23, 2024 | 0.6460 | 0.6460 | 0.6420 | 0.6420 | 0.6420 | 811 |
Apr 22, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 100 |
Apr 19, 2024 | 0.6200 | 0.6520 | 0.6160 | 0.6500 | 0.6500 | 1,464 |
Apr 18, 2024 | 0.6180 | 0.6560 | 0.6120 | 0.6440 | 0.6440 | 11,217 |
Apr 17, 2024 | 0.5840 | 0.6180 | 0.5840 | 0.6180 | 0.6180 | 9,517 |
Apr 16, 2024 | 0.5840 | 0.5860 | 0.5600 | 0.5860 | 0.5860 | 718 |
Apr 15, 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 139 |
Apr 12, 2024 | 0.5860 | 0.5880 | 0.5560 | 0.5580 | 0.5580 | 5,166 |
Apr 11, 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
Apr 10, 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 100 |
Apr 9, 2024 | 0.5640 | 0.5900 | 0.5640 | 0.5680 | 0.5680 | 2,327 |
Apr 8, 2024 | 0.5960 | 0.5960 | 0.5660 | 0.5660 | 0.5660 | 443 |
Apr 5, 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
Apr 4, 2024 | 0.5900 | 0.5900 | 0.5880 | 0.5880 | 0.5880 | 1,300 |
Apr 3, 2024 | 0.5880 | 0.5900 | 0.5640 | 0.5900 | 0.5900 | 812 |
Apr 2, 2024 | 0.5620 | 0.5900 | 0.5620 | 0.5900 | 0.5900 | 5,050 |
Mar 28, 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 100 |
Mar 27, 2024 | 0.5900 | 0.5940 | 0.5900 | 0.5940 | 0.5940 | 2,870 |
Mar 26, 2024 | 0.5740 | 0.5920 | 0.5640 | 0.5900 | 0.5900 | 1,379 |
Mar 25, 2024 | 0.5700 | 0.5860 | 0.5600 | 0.5860 | 0.5860 | 4,575 |
Mar 22, 2024 | 0.5960 | 0.5960 | 0.5800 | 0.5920 | 0.5920 | 2,569 |
Mar 21, 2024 | 0.5620 | 0.6000 | 0.5620 | 0.5960 | 0.5960 | 648 |
Mar 20, 2024 | 0.5640 | 0.5640 | 0.5600 | 0.5600 | 0.5600 | 470 |
Mar 19, 2024 | 0.5720 | 0.5800 | 0.5600 | 0.5780 | 0.5780 | 24,373 |
Mar 18, 2024 | 0.5940 | 0.5940 | 0.5880 | 0.5880 | 0.5880 | 2,470 |
Mar 15, 2024 | 0.5920 | 0.5940 | 0.5920 | 0.5940 | 0.5940 | 1,069 |
Mar 14, 2024 | 0.6000 | 0.6020 | 0.5960 | 0.5960 | 0.5960 | 3,195 |
Mar 13, 2024 | 0.5880 | 0.6160 | 0.5520 | 0.6000 | 0.6000 | 18,796 |
Mar 12, 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 100 |
Mar 11, 2024 | 0.6460 | 0.6460 | 0.5920 | 0.6200 | 0.6200 | 2,071 |
Mar 8, 2024 | 0.6300 | 0.6500 | 0.5920 | 0.6460 | 0.6460 | 19,183 |
Mar 7, 2024 | 0.6400 | 0.6780 | 0.6400 | 0.6780 | 0.6780 | 6,200 |
Mar 6, 2024 | 0.6060 | 0.6400 | 0.6060 | 0.6400 | 0.6400 | 2,221 |
Mar 5, 2024 | 0.6420 | 0.6500 | 0.6040 | 0.6420 | 0.6420 | 17,010 |
Mar 4, 2024 | 0.6320 | 0.6760 | 0.6200 | 0.6760 | 0.6760 | 6,920 |
Mar 1, 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6760 | 0.6760 | 13,841 |
Feb 29, 2024 | 0.6840 | 0.6980 | 0.6700 | 0.6960 | 0.6960 | 4,251 |
Feb 28, 2024 | 0.7140 | 0.7200 | 0.7140 | 0.7200 | 0.7200 | 6,400 |
Feb 27, 2024 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 4,395 |
Feb 26, 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 50 |
Feb 23, 2024 | 0.7320 | 0.7320 | 0.7060 | 0.7280 | 0.7280 | 1,400 |
Feb 22, 2024 | 0.6800 | 0.8100 | 0.6800 | 0.7340 | 0.7340 | 66,719 |
Feb 21, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Feb 20, 2024 | 0.6540 | 0.6800 | 0.6540 | 0.6800 | 0.6800 | 579 |
Feb 19, 2024 | 0.6900 | 0.6900 | 0.6300 | 0.6880 | 0.6880 | 12,200 |
Feb 16, 2024 | 0.6960 | 0.6960 | 0.6900 | 0.6900 | 0.6900 | 236 |
Feb 15, 2024 | 0.6880 | 0.6960 | 0.6700 | 0.6960 | 0.6960 | 123,221 |
Feb 14, 2024 | 0.6900 | 0.6900 | 0.6880 | 0.6880 | 0.6880 | 815 |
Feb 13, 2024 | 0.7440 | 0.7520 | 0.6420 | 0.7000 | 0.7000 | 19,930 |
Feb 12, 2024 | 0.7440 | 0.7560 | 0.7440 | 0.7560 | 0.7560 | 761 |
Feb 9, 2024 | 0.7440 | 0.7500 | 0.7440 | 0.7500 | 0.7500 | 2,615 |
Feb 8, 2024 | 0.7360 | 0.7360 | 0.7000 | 0.7340 | 0.7340 | 291 |
Feb 7, 2024 | 0.6860 | 0.7480 | 0.6860 | 0.7400 | 0.7400 | 2,487 |
Feb 6, 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
Feb 5, 2024 | 0.6820 | 0.7060 | 0.6820 | 0.7060 | 0.7060 | 1,665 |
Feb 2, 2024 | 0.6920 | 0.7020 | 0.6920 | 0.7020 | 0.7020 | 734 |
Feb 1, 2024 | 0.6840 | 0.7020 | 0.6800 | 0.6920 | 0.6920 | 4,915 |
Jan 31, 2024 | 0.7700 | 0.7700 | 0.6800 | 0.7100 | 0.7100 | 18,900 |
Jan 30, 2024 | 0.7180 | 0.8320 | 0.7180 | 0.8020 | 0.8020 | 17,035 |
Jan 29, 2024 | 0.6960 | 0.7180 | 0.6840 | 0.7180 | 0.7180 | 3,628 |
Jan 26, 2024 | 0.6960 | 0.6960 | 0.6940 | 0.6940 | 0.6940 | 500 |
Jan 25, 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 400 |
Jan 24, 2024 | 0.6940 | 0.6960 | 0.6580 | 0.6580 | 0.6580 | 1,510 |
Jan 23, 2024 | 0.6800 | 0.6960 | 0.6700 | 0.6920 | 0.6920 | 8,440 |
Jan 22, 2024 | 0.6440 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 9,023 |
Jan 19, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 2,700 |
Jan 18, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
Jan 17, 2024 | 0.6780 | 0.6780 | 0.6600 | 0.6600 | 0.6600 | 639 |
Jan 16, 2024 | 0.6820 | 0.6820 | 0.6540 | 0.6780 | 0.6780 | 1,768 |
Jan 15, 2024 | 0.6660 | 0.6960 | 0.6500 | 0.6880 | 0.6880 | 11,407 |
Jan 12, 2024 | 0.6580 | 0.6660 | 0.6580 | 0.6660 | 0.6660 | 4,662 |
Jan 11, 2024 | 0.6580 | 0.6640 | 0.6380 | 0.6580 | 0.6580 | 1,686 |
Jan 10, 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 20 |
Jan 9, 2024 | 0.6720 | 0.6720 | 0.6320 | 0.6660 | 0.6660 | 5,534 |
Jan 8, 2024 | 0.6740 | 0.6740 | 0.6720 | 0.6720 | 0.6720 | 325 |
Jan 5, 2024 | 0.6760 | 0.6760 | 0.6420 | 0.6740 | 0.6740 | 910 |
Jan 4, 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 925 |
Jan 3, 2024 | 0.6700 | 0.6780 | 0.6700 | 0.6780 | 0.6780 | 1,500 |
Jan 2, 2024 | 0.6100 | 0.6700 | 0.5920 | 0.6700 | 0.6700 | 8,548 |
Dec 29, 2023 | 0.6160 | 0.6320 | 0.6020 | 0.6320 | 0.6320 | 7,545 |
Dec 28, 2023 | 0.6120 | 0.6120 | 0.6100 | 0.6100 | 0.6100 | 1,718 |
Dec 27, 2023 | 0.6140 | 0.6320 | 0.5700 | 0.6100 | 0.6100 | 825,283 |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
98.22
+3.13%
FELCX Fidelity Advisor Semiconductors C
71.94
+3.12%
FELTX Fidelity Advisor Semiconductors M
84.24
+3.12%
FELIX Fidelity Advisor Semiconductors I
97.93
+3.12%
FELAX Fidelity Advisor Semiconductors A
90.39
+3.11%
FSELX Fidelity Select Semiconductors
34.56
+3.10%
RYSIX Rydex Electronics Inv
428.17
+2.91%
RYSCX Rydex Electronics C
325.72
+2.91%
RYELX Rydex Electronics A
388.07
+2.91%
RYSAX Rydex Electronics H
375.78
+2.91%
UPDDX Upright Growth & Income
19.95
+2.31%
FPHAX Fidelity Select Pharmaceuticals Port
26.08
+2.27%
RYVYX Rydex NASDAQ-100 2x Strategy H
577.64
+1.98%
RYVLX Rydex NASDAQ-100 2x Strategy A
577.83
+1.98%
RYCCX Rydex NASDAQ-100 2x Strategy C
406.42
+1.98%
UOPIX ProFunds UltraNASDAQ-100 Fund
120.19
+1.96%
UOPSX ProFunds UltraNASDAQ-100 Fund
82.71
+1.95%
WIREX Wireless
19.66
+1.81%
FCHKX Fidelity Advisor China Region C
37.33
+1.63%
FHKIX Fidelity Advisor China Region I
39.34
+1.63%
FHKCX Fidelity China Region
39.65
+1.61%
CNWIX Calamos Evolving World Growth I
19.55
+1.61%
FHKAX Fidelity Advisor China Region A
39.11
+1.61%
FIQFX Fidelity Advisor China Region Z
39.29
+1.60%
FHKTX Fidelity Advisor China Region M
38.80
+1.60%
CNWGX Calamos Evolving World Growth A
19.33
+1.58%
FSHOX Fidelity Select Construction & Housing
124.10
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
20.67
+1.42%
LPVIX BlackRock LifePath Dyn 2055 Instl
20.89
+1.41%
WBSIX William Blair Small Cap Growth I
35.37
0.00%
WBSNX William Blair Small Cap Growth N
28.99
0.00%
WBSRX William Blair Small Cap Growth R6
35.53
0.00%
LPVRX BlackRock LifePath Dyn 2055 R
20.53
+1.38%
LPVKX BlackRock LifePath Dyn 2055 K
21.34
+1.38%
STLFX BlackRock LifePath Dynamic 2050 Fund
25.02
+1.38%
CGTDX Columbia Global Technology Growth S
93.77
+1.37%
CMTFX Columbia Global Technology Growth Inst
93.77
+1.37%
CTHRX Columbia Global Technology Growth Inst2
96.15
+1.37%
CGTUX Columbia Global Technology Growth Inst3
96.64
+1.36%
CTCAX Columbia Global Technology Growth A
88.58
+1.36%
CTHCX Columbia Global Technology Growth C
75.20
+1.36%
LPRFX BlackRock LifePath Dyn 2050 Investor A
24.78
+1.35%
LPHKX BlackRock LifePath Dyn 2045 K
19.72
+1.34%
FSPTX Fidelity Select Technology
38.00
+1.33%
FATIX Fidelity Advisor Technology Fund
149.72
+1.33%
NEFOX Natixis Oakmark A
31.39
+0.22%
FIKHX Fidelity Advisor Technology Z
149.85
+1.33%
LPSGX BlackRock LifePath Dyn 2050 K
25.24
+1.32%
FATEX Fidelity Advisor Technology Fund
120.11
+1.32%
FADTX Fidelity Advisor Technology A
132.39
+1.32%
LPHAX BlackRock LifePath Dyn 2045 Investor A
19.22
+1.32%
FTHCX Fidelity Advisor Technology C
96.52
+1.31%
LPHIX BlackRock LifePath Dyn 2045 Instl
19.36
+1.31%
ALZFX Alger Focus Equity Z
84.58
+1.31%
ALGRX Alger Focus Equity I
81.76
+1.30%
ALGYX Alger Focus Equity Y
84.91
+1.30%
ALAFX Alger Focus Equity A
81.07
+1.30%
ALCFX Alger Focus Equity C
72.66
+1.30%
DHTAX Diamond Hill Select Fund
23.55
0.00%
BPTRX Baron Partners Retail
217.87
+1.28%
BPTIX Baron Partners Institutional
227.48
+1.28%
PJHRX PGIM Jennison Health Sciences R
31.85
+1.27%
DHLTX Diamond Hill Select I
23.99
0.00%
PHSZX PGIM Jennison Health Sciences Z
44.24
+1.26%
PHLQX PGIM Jennison Health Sciences R6
44.68
+1.25%
PHLAX PGIM Jennison Health Sciences A
34.52
+1.23%
BDAIX Baron Durable Advantage Fund
29.11
+1.22%
BDAUX Baron Durable Advantage Fund
29.12
+1.22%
PGKCX PGIM Jennison Technology C
25.91
+1.21%
JNGTX Janus Henderson Glb Tech and Innovt D
63.87
+1.20%
JATIX Janus Henderson Global Technology and Innovation Fund
64.85
+1.20%
JATNX Janus Henderson Global Technology and Innovation Fund
64.06
+1.20%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.84
+1.20%
BDAFX Baron Durable Advantage Fund
28.72
+1.20%
JATAX Janus Henderson Global Technology and Innovation Fund
60.84
+1.20%
PGKRX PGIM Jennison Technology R6
27.90
+1.20%
MOWNX Moerus Worldwide Value N
16.12
+1.19%
JAGTX Janus Henderson Glb Tech and Innovt T
62.83
+1.19%
MOWIX Moerus Worldwide Value Institutional
16.15
+1.19%
PGKAX PGIM Jennison Technology A
27.34
+1.18%
FZAHX Fidelity Advisor Growth Opps Z
206.74
+1.18%
FAGCX Fidelity Advisor Growth Opps I
203.60
+1.18%
FAGAX Fidelity Advisor Growth Opps A
183.09
+1.18%
LPSFX BlackRock LifePath Dyn 2040 K
18.93
+1.18%
FACGX Fidelity Advisor Growth Opps C
145.71
+1.17%
BGSIX BlackRock Technology Opportunities Fund
75.02
+1.17%
FAGOX Fidelity Advisor Growth Opps M
179.38
+1.17%
BTEKX BlackRock Technology Opportunities K
75.26
+1.17%
HNRIX Hennessy Energy Transition Instl
26.83
+1.17%
BGSAX BlackRock Technology Opportunities Fund
67.61
+1.17%
BSTSX BlackRock Technology Opportunities Svc
69.37
+1.17%
HNRGX Hennessy Energy Transition Investor
26.22
+1.16%
BGSRX BlackRock Technology Opportunities Fund
67.45
+1.15%
TBDZX PGIM Jennison Diversified Growth Z
19.55
+1.14%
TBDQX PGIM Jennison Diversified Growth R6
19.57
+1.14%
STLEX BlackRock LifePath Dynamic 2040 Fund
18.69
+1.14%
HRCAX Harbor Capital Appreciation Admin
110.67
+1.13%
HACAX Harbor Capital Appreciation Instl
116.39
+1.13%
FOCKX Fidelity OTC K
22.56
+1.12%
KTCIX DWS Science and Technology Inst
48.04
+1.12%