EGX - Delayed Quote EGP
OLFI.CA,0P00019M5A,710270 (OLFI.CA)
As of July 23 at 11:00 PM GMT+3. Market Open.
Currency in EGP 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 |
---|---|---|---|---|---|---|
Oct 27, 2024 | 18.95 | 19.28 | 18.40 | 18.44 | 18.44 | 215,909 |
Oct 24, 2024 | 19.01 | 19.25 | 18.62 | 18.95 | 18.95 | 231,016 |
Oct 23, 2024 | 20.05 | 20.55 | 19.00 | 19.01 | 19.01 | 883,920 |
Oct 22, 2024 | 19.22 | 20.54 | 19.00 | 20.05 | 20.05 | 966,657 |
Oct 21, 2024 | 19.86 | 19.85 | 18.50 | 19.22 | 19.22 | 645,441 |
Oct 20, 2024 | 20.01 | 20.10 | 18.26 | 19.86 | 19.86 | 2,940,623 |
Oct 17, 2024 | 18.27 | 21.80 | 18.80 | 20.01 | 20.01 | 6,458,403 |
Oct 16, 2024 | 15.23 | 18.27 | 15.90 | 18.27 | 18.27 | 459,468 |
Oct 15, 2024 | 14.58 | 15.35 | 14.80 | 15.23 | 15.23 | 818,883 |
Oct 14, 2024 | 14.20 | 15.30 | 14.10 | 14.58 | 14.58 | 1,375,318 |
Oct 13, 2024 | 14.52 | 14.70 | 14.01 | 14.20 | 14.20 | 181,266 |
Oct 10, 2024 | 14.82 | 15.10 | 14.40 | 14.52 | 14.52 | 767,350 |
Oct 9, 2024 | 14.29 | 15.20 | 14.31 | 14.82 | 14.82 | 845,624 |
Oct 8, 2024 | 14.55 | 15.47 | 13.96 | 14.29 | 14.29 | 2,013,909 |
Oct 7, 2024 | 15.30 | 15.99 | 14.55 | 14.55 | 14.55 | 2,384,012 |
Oct 3, 2024 | 13.75 | 15.30 | 13.65 | 15.30 | 15.30 | 5,566,102 |
Oct 2, 2024 | 14.25 | 14.15 | 13.75 | 13.75 | 13.75 | 819,630 |
Oct 1, 2024 | 13.80 | 14.40 | 13.52 | 14.25 | 14.25 | 2,640,185 |
Sep 30, 2024 | 13.61 | 14.17 | 13.12 | 13.80 | 13.80 | 4,052,810 |
Sep 29, 2024 | 12.90 | 14.45 | 12.15 | 13.61 | 13.61 | 8,541,291 |
Sep 26, 2024 | 10.91 | 12.98 | 11.22 | 12.90 | 12.90 | 12,136,603 |
Sep 25, 2024 | 10.69 | 10.95 | 10.70 | 10.91 | 10.91 | 692,465 |
Sep 24, 2024 | 10.91 | 12.98 | 11.22 | 12.90 | 12.90 | 12,136,603 |
Sep 23, 2024 | 10.73 | 10.87 | 10.63 | 10.68 | 10.68 | 563,767 |
Sep 22, 2024 | 10.73 | 10.90 | 10.72 | 10.73 | 10.73 | 484,499 |
Sep 19, 2024 | 10.71 | 10.99 | 10.70 | 10.73 | 10.73 | 944,134 |
Sep 18, 2024 | 10.58 | 11.09 | 10.48 | 10.71 | 10.71 | 2,807,096 |
Sep 17, 2024 | 10.56 | 10.72 | 10.41 | 10.58 | 10.58 | 654,669 |
Sep 16, 2024 | 10.68 | 10.98 | 10.40 | 10.56 | 10.56 | 2,263,640 |
Sep 12, 2024 | 10.80 | 11.00 | 10.60 | 10.68 | 10.68 | 1,463,760 |
Sep 11, 2024 | 10.99 | 10.99 | 10.41 | 10.80 | 10.80 | 2,644,397 |
Sep 10, 2024 | 11.17 | 11.39 | 10.80 | 10.99 | 10.99 | 874,149 |
Sep 9, 2024 | 11.45 | 11.55 | 11.17 | 11.17 | 11.17 | 3,529,441 |
Sep 8, 2024 | 11.35 | 11.82 | 11.18 | 11.45 | 11.45 | 3,687,395 |
Sep 5, 2024 | 11.00 | 11.43 | 10.99 | 11.35 | 11.35 | 2,450,495 |
Sep 4, 2024 | 10.50 | 11.09 | 10.30 | 11.00 | 11.00 | 4,013,681 |
Sep 3, 2024 | 10.32 | 10.66 | 10.33 | 10.50 | 10.50 | 1,707,335 |
Sep 2, 2024 | 10.22 | 10.54 | 10.26 | 10.32 | 10.32 | 1,551,242 |
Sep 1, 2024 | 10.12 | 10.30 | 10.11 | 10.22 | 10.22 | 712,299 |
Aug 29, 2024 | 10.11 | 10.22 | 10.00 | 10.12 | 10.12 | 1,386,581 |
Aug 28, 2024 | 10.30 | 10.40 | 10.08 | 10.11 | 10.11 | 1,079,505 |
Aug 27, 2024 | 10.40 | 10.48 | 10.20 | 10.30 | 10.30 | 475,017 |
Aug 26, 2024 | 10.40 | 10.75 | 10.22 | 10.40 | 10.40 | 1,390,676 |
Aug 25, 2024 | 10.06 | 10.64 | 10.15 | 10.40 | 10.40 | 1,877,228 |
Aug 22, 2024 | 10.01 | 10.30 | 10.04 | 10.06 | 10.06 | 716,945 |
Aug 21, 2024 | 10.09 | 10.40 | 10.00 | 10.01 | 10.01 | 1,327,398 |
Aug 20, 2024 | 10.11 | 10.25 | 10.05 | 10.09 | 10.09 | 636,732 |
Aug 19, 2024 | 10.07 | 10.35 | 10.08 | 10.11 | 10.11 | 865,467 |
Aug 18, 2024 | 10.10 | 10.23 | 10.05 | 10.07 | 10.07 | 685,988 |
Aug 15, 2024 | 10.33 | 10.55 | 10.09 | 10.10 | 10.10 | 1,219,353 |
Aug 14, 2024 | 10.07 | 11.00 | 10.00 | 10.33 | 10.33 | 4,336,265 |
Aug 13, 2024 | 10.01 | 10.15 | 9.92 | 10.07 | 10.07 | 489,445 |
Aug 12, 2024 | 10.25 | 10.39 | 9.99 | 10.01 | 10.01 | 1,287,624 |
Aug 11, 2024 | 10.08 | 10.37 | 10.21 | 10.25 | 10.25 | 199,096 |
Aug 8, 2024 | 10.19 | 10.25 | 10.02 | 10.08 | 10.08 | 199,706 |
Aug 7, 2024 | 10.16 | 10.30 | 10.10 | 10.19 | 10.19 | 634,730 |
Aug 6, 2024 | 9.91 | 10.35 | 9.50 | 10.16 | 10.16 | 916,620 |
Aug 5, 2024 | 10.09 | 10.05 | 9.26 | 9.91 | 9.91 | 555,855 |
Aug 4, 2024 | 10.47 | 10.40 | 9.80 | 10.09 | 10.09 | 329,543 |
Aug 1, 2024 | 10.50 | 10.65 | 10.40 | 10.47 | 10.47 | 723,614 |
Jul 31, 2024 | 10.45 | 10.69 | 10.45 | 10.50 | 10.50 | 367,807 |
Jul 30, 2024 | 10.20 | 10.70 | 10.15 | 10.45 | 10.45 | 901,650 |
Jul 29, 2024 | 10.25 | 10.40 | 10.20 | 10.20 | 10.20 | 276,551 |
Jul 28, 2024 | 10.32 | 10.50 | 10.22 | 10.25 | 10.25 | 346,999 |
Jul 24, 2024 | 10.40 | 10.65 | 10.30 | 10.32 | 10.32 | 529,501 |
Jul 23, 2024 | 10.26 | 10.72 | 10.35 | 10.40 | 10.40 | 710,270 |
Jul 22, 2024 | 10.09 | 10.67 | 10.05 | 10.26 | 10.26 | 1,988,260 |
Jul 21, 2024 | 10.05 | 10.12 | 9.75 | 10.09 | 10.09 | 1,329,432 |
Jul 18, 2024 | 9.54 | 10.10 | 9.50 | 10.05 | 10.05 | 975,901 |
Jul 17, 2024 | 9.31 | 9.57 | 9.35 | 9.54 | 9.54 | 319,857 |
Jul 16, 2024 | 9.18 | 9.50 | 9.18 | 9.31 | 9.31 | 356,271 |
Jul 15, 2024 | 9.22 | 9.30 | 9.15 | 9.18 | 9.18 | 393,403 |
Jul 14, 2024 | 9.37 | 9.40 | 9.20 | 9.22 | 9.22 | 243,692 |
Jul 10, 2024 | 9.46 | 9.54 | 9.35 | 9.37 | 9.37 | 226,963 |
Jul 9, 2024 | 9.50 | 9.70 | 9.39 | 9.46 | 9.46 | 388,283 |
Jul 8, 2024 | 9.80 | 9.85 | 9.45 | 9.50 | 9.50 | 578,397 |
Jul 7, 2024 | 9.70 | 9.90 | 9.66 | 9.80 | 9.80 | 343,417 |
Jul 4, 2024 | 9.88 | 10.00 | 9.65 | 9.70 | 9.70 | 454,840 |
Jul 3, 2024 | 9.84 | 9.94 | 9.80 | 9.88 | 9.88 | 414,900 |
Jul 2, 2024 | 10.02 | 10.25 | 9.60 | 9.84 | 9.84 | 815,522 |
Jun 27, 2024 | 9.61 | 9.94 | 9.64 | 9.79 | 9.79 | 1,125,378 |
Jun 26, 2024 | 9.26 | 9.68 | 9.26 | 9.61 | 9.61 | 2,113,369 |
Jun 25, 2024 | 9.00 | 9.29 | 9.00 | 9.26 | 9.26 | 917,512 |
Jun 24, 2024 | 9.20 | 9.30 | 8.96 | 9.00 | 9.00 | 943,815 |
Jun 23, 2024 | 9.25 | 9.40 | 9.16 | 9.20 | 9.20 | 704,819 |
Jun 13, 2024 | 8.98 | 9.27 | 8.95 | 9.25 | 9.25 | 965,124 |
Jun 12, 2024 | 9.16 | 9.40 | 8.95 | 8.98 | 8.98 | 1,601,778 |
Jun 11, 2024 | 8.80 | 9.40 | 8.80 | 9.16 | 9.16 | 2,629,409 |
Jun 10, 2024 | 8.44 | 8.96 | 8.41 | 8.80 | 8.80 | 1,171,676 |
Jun 9, 2024 | 8.46 | 8.50 | 8.35 | 8.44 | 8.44 | 791,354 |
Jun 6, 2024 | 8.43 | 8.57 | 8.44 | 8.46 | 8.46 | 515,869 |
Jun 5, 2024 | 8.66 | 8.71 | 8.35 | 8.43 | 8.43 | 1,681,684 |
Jun 4, 2024 | 8.64 | 8.74 | 8.62 | 8.66 | 8.66 | 620,196 |
Jun 3, 2024 | 8.64 | 8.76 | 8.60 | 8.64 | 8.64 | 507,662 |
Jun 2, 2024 | 8.60 | 8.80 | 8.60 | 8.64 | 8.64 | 579,938 |
May 30, 2024 | 8.78 | 8.90 | 8.50 | 8.60 | 8.60 | 996,284 |
May 29, 2024 | 8.88 | 9.12 | 8.75 | 8.78 | 8.78 | 1,144,320 |
May 28, 2024 | 9.12 | 9.12 | 8.21 | 8.88 | 8.88 | 1,011,846 |
May 27, 2024 | 8.74 | 9.20 | 8.75 | 9.12 | 9.12 | 2,617,523 |
May 26, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
May 23, 2024 | 8.58 | 8.66 | 8.50 | 8.54 | 8.54 | 1,291,908 |
May 22, 2024 | 8.80 | 8.85 | 8.27 | 8.58 | 8.58 | 2,656,096 |
May 21, 2024 | 8.77 | 9.10 | 8.70 | 8.80 | 8.80 | 3,217,276 |
May 20, 2024 | 8.66 | 9.00 | 8.61 | 8.77 | 8.77 | 3,447,085 |
May 19, 2024 | 8.59 | 8.80 | 8.20 | 8.66 | 8.66 | 2,439,117 |
May 16, 2024 | 8.50 | 8.63 | 8.40 | 8.59 | 8.59 | 657,242 |
May 15, 2024 | 8.55 | 8.89 | 8.40 | 8.50 | 8.50 | 1,466,619 |
May 14, 2024 | 8.20 | 8.65 | 8.02 | 8.55 | 8.55 | 3,533,332 |
May 13, 2024 | 8.88 | 8.98 | 7.90 | 8.20 | 8.20 | 2,254,302 |
May 12, 2024 | 9.20 | 9.20 | 8.75 | 8.88 | 8.88 | 1,030,689 |
May 9, 2024 | 9.27 | 9.30 | 8.90 | 9.20 | 9.20 | 900,959 |
May 8, 2024 | 9.61 | 9.69 | 9.11 | 9.27 | 9.27 | 1,297,516 |
May 7, 2024 | 0.95 Dividend | |||||
May 7, 2024 | 10.68 | 9.90 | 8.55 | 9.61 | 9.61 | 2,045,376 |
May 2, 2024 | 10.27 | 10.68 | 10.20 | 10.68 | 9.73 | 2,573,840 |
Apr 30, 2024 | 10.50 | 10.70 | 9.90 | 10.64 | 9.69 | 1,595,919 |
Apr 29, 2024 | 10.41 | 10.66 | 10.36 | 10.50 | 9.57 | 1,047,139 |
Apr 28, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 9.62 | - |
Apr 24, 2024 | 11.02 | 11.05 | 10.32 | 10.56 | 9.62 | 2,259,125 |
Apr 23, 2024 | 11.34 | 11.44 | 11.00 | 11.02 | 10.04 | 1,417,356 |
Apr 22, 2024 | 11.34 | 11.65 | 11.30 | 11.34 | 10.33 | 420,167 |
Apr 21, 2024 | 11.31 | 11.70 | 11.13 | 11.34 | 10.33 | 670,743 |
Apr 18, 2024 | 11.57 | 11.75 | 9.65 | 11.31 | 10.30 | 1,299,740 |
Apr 17, 2024 | 11.42 | 11.85 | 11.51 | 11.57 | 10.54 | 2,354,800 |
Apr 16, 2024 | 11.41 | 11.69 | 11.35 | 11.42 | 10.40 | 999,116 |
Apr 15, 2024 | 11.42 | 11.48 | 11.24 | 11.41 | 10.40 | 800,080 |
Apr 8, 2024 | 11.15 | 11.49 | 11.13 | 11.42 | 10.40 | 572,076 |
Apr 7, 2024 | 11.25 | 11.48 | 11.12 | 11.15 | 10.16 | 727,186 |
Apr 4, 2024 | 11.24 | 11.49 | 11.20 | 11.25 | 10.25 | 1,719,714 |
Apr 3, 2024 | 11.50 | 11.63 | 11.10 | 11.24 | 10.24 | 1,560,331 |
Apr 2, 2024 | 11.50 | 12.10 | 11.26 | 11.50 | 10.48 | 858,420 |
Apr 1, 2024 | 11.40 | 11.98 | 11.43 | 11.50 | 10.48 | 5,192,762 |
Mar 31, 2024 | 12.69 | 12.90 | 10.52 | 11.40 | 10.39 | 1,796,036 |
Mar 28, 2024 | 13.30 | 13.20 | 12.50 | 12.69 | 11.56 | 1,328,007 |
Mar 27, 2024 | 13.48 | 13.60 | 12.90 | 13.30 | 12.12 | 517,957 |
Mar 26, 2024 | 12.99 | 13.60 | 13.00 | 13.48 | 12.28 | 759,853 |
Mar 25, 2024 | 12.50 | 13.05 | 12.43 | 12.99 | 11.83 | 1,929,440 |
Mar 24, 2024 | 12.50 | 12.59 | 12.36 | 12.50 | 11.39 | 191,331 |
Mar 21, 2024 | 12.56 | 12.64 | 12.00 | 12.50 | 11.39 | 851,453 |
Mar 20, 2024 | 12.32 | 12.85 | 12.04 | 12.56 | 11.44 | 306,981 |
Mar 19, 2024 | 12.25 | 12.40 | 11.75 | 12.32 | 11.22 | 2,541,969 |
Mar 18, 2024 | 12.63 | 12.70 | 11.76 | 12.25 | 11.16 | 516,028 |
Mar 17, 2024 | 13.05 | 13.30 | 12.57 | 12.63 | 11.51 | 262,334 |
Mar 14, 2024 | 13.05 | 13.43 | 12.01 | 13.05 | 11.89 | 595,104 |
Mar 13, 2024 | 13.44 | 14.20 | 12.13 | 13.05 | 11.89 | 920,067 |
Mar 12, 2024 | 13.43 | 14.99 | 13.10 | 13.44 | 12.24 | 3,172,759 |
Mar 11, 2024 | 13.10 | 13.90 | 13.15 | 13.43 | 12.24 | 210,598 |
Mar 10, 2024 | 13.09 | 13.44 | 13.09 | 13.10 | 11.93 | 205,252 |
Mar 7, 2024 | 13.89 | 13.89 | 12.70 | 13.09 | 11.93 | 422,212 |
Mar 6, 2024 | 14.00 | 14.10 | 13.53 | 13.89 | 12.65 | 514,097 |
Mar 5, 2024 | 13.87 | 14.24 | 13.95 | 14.00 | 12.75 | 995,709 |
Mar 4, 2024 | 13.72 | 13.95 | 13.62 | 13.87 | 12.64 | 223,818 |
Mar 3, 2024 | 13.82 | 13.90 | 13.51 | 13.72 | 12.50 | 309,667 |
Feb 29, 2024 | 13.46 | 14.09 | 13.38 | 13.82 | 12.59 | 1,027,248 |
Feb 28, 2024 | 13.83 | 14.30 | 13.35 | 13.46 | 12.26 | 346,505 |
Feb 27, 2024 | 14.44 | 14.85 | 13.71 | 13.83 | 12.60 | 996,483 |
Feb 26, 2024 | 14.19 | 14.75 | 14.20 | 14.44 | 13.16 | 1,383,416 |
Feb 25, 2024 | 13.54 | 15.15 | 12.31 | 14.19 | 12.93 | 3,096,868 |
Feb 22, 2024 | 13.86 | 14.28 | 13.25 | 13.54 | 12.34 | 1,386,037 |
Feb 21, 2024 | 14.52 | 14.75 | 13.50 | 13.86 | 12.63 | 1,648,543 |
Feb 20, 2024 | 14.60 | 15.19 | 14.50 | 14.52 | 13.23 | 2,914,151 |
Feb 19, 2024 | 13.81 | 15.25 | 13.85 | 14.60 | 13.30 | 5,060,306 |
Feb 18, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 11.77 | - |
Feb 15, 2024 | 12.05 | 12.92 | 12.11 | 12.92 | 11.77 | 1,710,309 |
Feb 14, 2024 | 11.73 | 12.64 | 11.81 | 12.05 | 10.98 | 1,645,088 |
Feb 13, 2024 | 11.01 | 12.03 | 11.04 | 11.73 | 10.69 | 1,237,307 |
Feb 12, 2024 | 11.05 | 11.13 | 11.00 | 11.01 | 10.03 | 352,128 |
Feb 11, 2024 | 11.13 | 11.25 | 11.01 | 11.05 | 10.07 | 174,757 |
Feb 8, 2024 | 11.01 | 11.29 | 11.01 | 11.13 | 10.14 | 164,454 |
Feb 7, 2024 | 11.16 | 11.33 | 10.90 | 11.01 | 10.03 | 1,349,580 |
Feb 6, 2024 | 11.42 | 11.58 | 11.10 | 11.16 | 10.17 | 238,087 |
Feb 5, 2024 | 11.43 | 11.69 | 11.25 | 11.42 | 10.40 | 147,019 |
Feb 4, 2024 | 11.38 | 11.80 | 10.90 | 11.43 | 10.41 | 356,377 |
Feb 1, 2024 | 11.15 | 11.49 | 9.95 | 11.38 | 10.37 | 407,402 |
Jan 31, 2024 | 12.26 | 12.60 | 10.90 | 11.15 | 10.16 | 642,485 |
Jan 30, 2024 | 11.67 | 12.69 | 11.58 | 12.26 | 11.17 | 1,216,631 |
Jan 29, 2024 | 11.85 | 11.90 | 11.25 | 11.67 | 10.63 | 566,051 |
Jan 28, 2024 | 11.75 | 12.00 | 11.77 | 11.85 | 10.80 | 556,763 |
Jan 24, 2024 | 11.94 | 11.95 | 11.73 | 11.75 | 10.70 | 420,881 |
Jan 23, 2024 | 11.81 | 11.99 | 11.70 | 11.94 | 10.88 | 569,570 |
Jan 22, 2024 | 11.76 | 11.95 | 11.68 | 11.81 | 10.76 | 622,982 |
Jan 21, 2024 | 11.59 | 11.89 | 11.68 | 11.76 | 10.71 | 333,028 |
Jan 18, 2024 | 11.67 | 11.85 | 11.56 | 11.59 | 10.56 | 310,895 |
Jan 17, 2024 | 11.60 | 12.00 | 11.52 | 11.67 | 10.63 | 728,382 |
Jan 16, 2024 | 11.29 | 11.87 | 11.37 | 11.60 | 10.57 | 1,071,019 |
Jan 15, 2024 | 11.18 | 11.49 | 11.18 | 11.29 | 10.29 | 1,590,955 |
Jan 14, 2024 | 11.15 | 11.21 | 11.05 | 11.18 | 10.19 | 322,134 |
Jan 11, 2024 | 11.20 | 11.30 | 11.02 | 11.15 | 10.16 | 367,416 |
Jan 10, 2024 | 11.21 | 11.34 | 11.17 | 11.20 | 10.20 | 900,776 |
Jan 9, 2024 | 11.14 | 11.26 | 11.10 | 11.21 | 10.21 | 225,155 |
Jan 8, 2024 | 10.96 | 11.26 | 11.02 | 11.14 | 10.15 | 289,768 |
Jan 4, 2024 | 10.86 | 11.37 | 10.81 | 10.96 | 9.99 | 844,013 |
Jan 3, 2024 | 10.96 | 11.05 | 10.85 | 10.86 | 9.89 | 195,287 |
Jan 2, 2024 | 10.70 | 10.98 | 10.70 | 10.96 | 9.99 | 258,771 |
Dec 31, 2023 | 10.90 | 10.95 | 10.60 | 10.70 | 9.75 | 308,650 |
Dec 28, 2023 | 10.85 | 10.91 | 10.72 | 10.90 | 9.93 | 277,817 |
Dec 27, 2023 | 10.80 | 10.97 | 10.72 | 10.85 | 9.88 | 177,341 |
Dec 26, 2023 | 10.43 | 11.00 | 10.47 | 10.80 | 9.84 | 448,270 |
Dec 25, 2023 | 10.62 | 10.79 | 10.31 | 10.43 | 9.50 | 277,879 |
Dec 24, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 9.92 | - |
Dec 21, 2023 | 11.00 | 11.34 | 10.81 | 10.89 | 9.92 | 767,955 |
Dec 20, 2023 | 10.52 | 11.10 | 10.53 | 11.00 | 10.02 | 2,415,707 |
Dec 19, 2023 | 11.00 | 11.29 | 10.50 | 10.52 | 9.58 | 877,543 |
Dec 18, 2023 | 10.70 | 11.73 | 10.75 | 11.00 | 10.02 | 2,838,631 |
Dec 17, 2023 | 10.39 | 10.78 | 10.31 | 10.70 | 9.75 | 785,768 |
Dec 14, 2023 | 9.95 | 10.50 | 10.00 | 10.39 | 9.47 | 550,218 |
Dec 13, 2023 | 9.87 | 10.10 | 9.84 | 9.95 | 9.06 | 310,065 |
Dec 12, 2023 | 9.85 | 9.99 | 9.81 | 9.87 | 8.99 | 203,375 |
Dec 11, 2023 | 10.27 | 10.20 | 9.80 | 9.85 | 8.97 | 498,391 |
Dec 10, 2023 | 10.42 | 10.60 | 10.13 | 10.27 | 9.36 | 391,449 |
Dec 7, 2023 | 10.49 | 10.55 | 9.55 | 10.42 | 9.49 | 1,265,506 |
Dec 6, 2023 | 10.85 | 10.92 | 10.47 | 10.49 | 9.56 | 520,005 |
Dec 5, 2023 | 10.65 | 11.14 | 10.70 | 10.85 | 9.88 | 1,032,224 |
Dec 4, 2023 | 10.40 | 10.68 | 10.31 | 10.65 | 9.70 | 1,592,246 |
Dec 3, 2023 | 10.78 | 10.84 | 10.29 | 10.40 | 9.47 | 1,268,842 |
Nov 30, 2023 | 10.68 | 11.00 | 10.62 | 10.78 | 9.82 | 904,588 |
Nov 29, 2023 | 11.09 | 11.25 | 10.61 | 10.68 | 9.73 | 782,840 |
Nov 28, 2023 | 10.59 | 11.29 | 10.51 | 11.09 | 10.10 | 1,934,005 |
Nov 27, 2023 | 10.77 | 10.85 | 10.46 | 10.59 | 9.65 | 1,397,891 |
Nov 26, 2023 | 10.00 | 10.84 | 10.00 | 10.77 | 9.81 | 3,604,481 |
Nov 23, 2023 | 10.10 | 10.29 | 10.00 | 10.00 | 9.11 | 2,050,457 |
Nov 22, 2023 | 9.84 | 10.10 | 9.85 | 10.10 | 9.20 | 813,330 |
Nov 21, 2023 | 9.65 | 10.14 | 9.51 | 9.84 | 8.96 | 1,764,538 |
Nov 20, 2023 | 9.65 | 9.74 | 9.40 | 9.65 | 8.79 | 398,519 |
Nov 19, 2023 | 9.50 | 9.71 | 9.46 | 9.65 | 8.79 | 405,477 |
Nov 16, 2023 | 9.40 | 9.60 | 9.38 | 9.50 | 8.65 | 414,670 |
Nov 15, 2023 | 9.57 | 9.69 | 9.39 | 9.40 | 8.56 | 691,647 |
Nov 14, 2023 | 9.77 | 10.14 | 9.50 | 9.57 | 8.72 | 1,297,923 |
Nov 13, 2023 | 9.40 | 9.99 | 9.25 | 9.77 | 8.90 | 858,947 |
Nov 12, 2023 | 9.60 | 9.62 | 9.35 | 9.40 | 8.56 | 568,063 |
Nov 9, 2023 | 9.77 | 9.89 | 9.31 | 9.60 | 8.75 | 845,967 |
Nov 8, 2023 | 9.99 | 10.02 | 9.50 | 9.77 | 8.90 | 959,787 |
Nov 7, 2023 | 10.09 | 10.22 | 9.90 | 9.99 | 9.10 | 504,932 |
Nov 6, 2023 | 10.24 | 10.25 | 10.00 | 10.09 | 9.19 | 692,632 |
Nov 5, 2023 | 9.95 | 10.25 | 9.80 | 10.24 | 9.33 | 959,479 |
Nov 2, 2023 | 9.16 | 10.40 | 9.14 | 9.95 | 9.06 | 4,657,636 |
Nov 1, 2023 | 8.61 | 9.28 | 8.56 | 9.16 | 8.35 | 3,260,959 |
Oct 31, 2023 | 8.79 | 8.90 | 8.57 | 8.61 | 7.84 | 1,100,171 |
Oct 30, 2023 | 8.70 | 9.10 | 8.70 | 8.79 | 8.01 | 2,915,222 |
Oct 29, 2023 | 8.33 | 8.94 | 8.35 | 8.70 | 7.93 | 1,816,545 |
Related Tickers
FELIX Fidelity Advisor Semiconductors I
95.65
+1.38%
FSELX Fidelity Select Semiconductors
35.40
+1.37%
FIKGX Fidelity Advisor Semiconductors Z
95.91
+1.37%
FELTX Fidelity Advisor Semiconductors M
82.34
+1.37%
FELAX Fidelity Advisor Semiconductors A
88.32
+1.37%
FELCX Fidelity Advisor Semiconductors C
70.37
+1.35%
RYSIX Rydex Electronics Inv
442.08
+1.24%
RYELX Rydex Electronics A
401.53
+1.24%
RYSAX Rydex Electronics H
389.05
+1.23%
RYSCX Rydex Electronics C
338.61
+1.23%
UOPSX ProFunds UltraNASDAQ-100 Fund
75.30
+1.17%
UOPIX ProFunds UltraNASDAQ-100 Fund
109.24
+1.17%
BPTRX Baron Partners Retail
167.08
+1.16%
BPTUX Baron Partners R6
174.30
+1.16%
BPTIX Baron Partners Institutional
174.33
+1.16%
RYVYX Rydex NASDAQ-100 2x Strategy H
553.22
+1.15%
RYVLX Rydex NASDAQ-100 2x Strategy A
553.39
+1.15%
RYCCX Rydex NASDAQ-100 2x Strategy C
398.07
+1.14%
QSTAX Quantified STF Advisor
17.04
+1.07%
QSTFX Quantified STF Investor
18.03
+1.07%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
33.73
+0.78%
NWHQX Nationwide Bailard Tech & Sci M
34.07
+0.77%
NWHOX Nationwide Bailard Tech & Sci A
30.28
+0.77%
FGJMX Fidelity Advisor Communication ServicesI
107.27
+0.75%
FBMPX Fidelity Select Communication Services Portfolio
107.30
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
108.02
+0.75%
FGHMX Fidelity Advisor Communication ServicesC
101.46
+0.74%
FGDMX Fidelity Advisor Communication ServicesA
105.63
+0.74%
FGEMX Fidelity Advisor Communication ServicesM
104.34
+0.74%
NWHTX Nationwide Bailard Tech & Sci R6
33.91
+0.74%
INPIX ProFunds Internet UltraSector Inv
47.64
+0.74%
INPSX ProFunds Internet UltraSector Svc
30.38
+0.73%
BIOPX Baron Opportunity Fund
45.66
+0.73%
BIOIX Baron Opportunity Fund
48.72
+0.72%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
44.77
+0.72%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
45.07
+0.72%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
43.75
+0.71%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
42.40
+0.71%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
43.88
+0.71%
BIOUX Baron Opportunity Fund
48.77
+0.70%
FATIX Fidelity Advisor Technology Fund
140.84
+0.68%
FADTX Fidelity Advisor Technology A
124.59
+0.68%
FIKHX Fidelity Advisor Technology Z
140.94
+0.68%
FATEX Fidelity Advisor Technology Fund
113.07
+0.68%
FTHCX Fidelity Advisor Technology C
90.95
+0.68%
FSPTX Fidelity Select Technology
37.33
+0.67%
PGKAX PGIM Jennison Technology A
26.94
+0.67%
PGKCX PGIM Jennison Technology C
25.61
+0.67%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.40
+0.66%
PGKRX PGIM Jennison Technology R6
27.45
+0.66%
EXOSX Manning & Napier Overseas Series I
34.09
-0.09%
BGSIX BlackRock Technology Opportunities Fund
73.93
+0.63%
BGSAX BlackRock Technology Opportunities Fund
66.92
+0.62%
BSTSX BlackRock Technology Opportunities Svc
68.60
+0.62%
BTEKX BlackRock Technology Opportunities K
74.15
+0.61%
BGSCX BlackRock Technology Opportunities Fund
52.81
+0.61%
BGSRX BlackRock Technology Opportunities Fund
66.80
+0.60%
LGRCX Loomis Sayles Growth Fund
21.74
+0.60%
OTPSX ProFunds NASDAQ-100 Svc
33.61
+0.60%
OTPIX ProFunds NASDAQ-100 Inv
43.80
+0.60%
UANQX Victory Nasdaq 100 Index Fund
50.77
+0.59%
ASLGX American Century Select R5
127.38
+0.59%
ASLDX American Century Select Fund G Class
129.25
+0.59%
SCIOX Columbia Seligman Tech & Info Adv
125.86
+0.59%
USNQX Victory Nasdaq 100 Index Fund
51.07
+0.59%
TWCIX American Century Select Fund
122.65
+0.59%
UINQX Victory Nasdaq 100 Index Fund
51.12
+0.59%
URNQX Victory Nasdaq 100 Index Fund
51.14
+0.59%
ASERX American Century Select R
112.96
+0.59%
TWCAX American Century Select Fund
116.51
+0.59%
ASDEX American Century Select R6
128.53
+0.59%
LSGRX Loomis Sayles Growth Y
29.16
+0.59%
ACILX American Century Heritage G
30.89
0.00%
ASLWX American Century Select Y
128.74
+0.59%
LGRNX Loomis Sayles Growth Fund
29.25
+0.58%
TWSIX American Century Select Fund
127.37
+0.58%
FBCJX Fidelity Advisor Blue Chip Grow
216.09
+0.58%
FBCKX Fidelity Advisor Blue Chip Grow
216.10
+0.58%
BFGFX Baron Focused Growth Fund
41.51
+0.58%
RYCOX Rydex NASDAQ-100 C
60.59
+0.58%
FBGKX Fidelity Blue Chip Growth Fund
217.34
+0.58%
BFGIX Baron Focused Growth Fund
43.47
+0.58%
ATHGX American Century Heritage R5
29.57
0.00%
BFGUX Baron Focused Growth Fund
43.50
+0.58%
FBCHX Fidelity Advisor Blue Chip Grow
215.98
+0.58%
FBCEX Fidelity Advisor Blue Chip Grow
216.04
+0.58%
FBCCX Fidelity Advisor Blue Chip Growth A
216.06
+0.58%
RYOCX Rydex NASDAQ-100 Inv
85.39
+0.58%
FBGRX Fidelity Blue Chip Growth Fund
216.09
+0.58%
TWHIX American Century Heritage Fund
26.15
0.00%
LGRRX Loomis Sayles Growth Fund
26.18
+0.58%
CSGZX Columbia Seligman Global Tech Inst
80.32
+0.58%
ACSLX American Century Select C
92.61
+0.58%
RYHOX Rydex NASDAQ-100 H
75.77
+0.57%
RYATX Rydex NASDAQ-100 A
75.79
+0.57%
WIREX Wireless
19.44
+0.57%
UCNQX Victory Nasdaq 100 Index Fund
49.49
+0.57%
FCHKX Fidelity Advisor China Region C
39.13
+0.57%
ALGYX Alger Focus Equity Y
76.60
+0.56%