LSE - Delayed Quote GBp
Onward Opportunities Ltd (ONWD.L)
127.86
+1.36
+(1.08%)
As of 11:23:09 AM GMT+1. Market Open.
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 6, 2025 | 126.50 | 127.94 | 125.13 | 126.50 | 126.50 | 18,120 |
| Jun 5, 2025 | 127.00 | 127.96 | 126.20 | 126.50 | 126.50 | 11,207 |
| Jun 4, 2025 | 126.00 | 127.00 | 126.98 | 127.00 | 127.00 | 12,350 |
| Jun 3, 2025 | 124.50 | 126.98 | 125.82 | 126.00 | 126.00 | 22,390 |
| Jun 2, 2025 | 121.50 | 125.00 | 123.00 | 124.00 | 124.00 | 20,190 |
| May 30, 2025 | 1.22 | 1.21 | 1.21 | 1.22 | 1.22 | 3,572 |
| May 29, 2025 | 1.22 | 1.23 | 1.23 | 1.22 | 1.22 | 4,000 |
| May 28, 2025 | 121.50 | 123.00 | 120.78 | 121.50 | 121.50 | 1,776 |
| May 27, 2025 | 1.22 | 1.23 | 1.23 | 1.22 | 1.22 | 13,115 |
| May 23, 2025 | 122.00 | 121.00 | 120.76 | 121.50 | 121.50 | 11,136 |
| May 22, 2025 | 122.00 | 123.80 | 123.80 | 122.00 | 122.00 | 926 |
| May 21, 2025 | 122.00 | 123.80 | 123.80 | 122.00 | 122.00 | 3,747 |
| May 20, 2025 | 122.00 | 124.00 | 124.00 | 122.00 | 122.00 | 3,500 |
| May 19, 2025 | 122.00 | 121.00 | 121.00 | 122.00 | 122.00 | 1,991 |
| May 16, 2025 | 120.00 | 123.80 | 122.94 | 122.00 | 122.00 | 8,662 |
| May 15, 2025 | 119.00 | 122.00 | 118.84 | 120.00 | 120.00 | 22,308 |
| May 14, 2025 | 119.00 | 120.90 | 120.90 | 119.00 | 119.00 | 5,085 |
| May 13, 2025 | 116.00 | 120.00 | 117.00 | 119.00 | 119.00 | 31,333 |
| May 12, 2025 | 115.00 | 117.00 | 116.00 | 116.00 | 116.00 | 25,696 |
| May 9, 2025 | 115.00 | 116.00 | 116.00 | 115.00 | 115.00 | 3,701 |
| May 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 7, 2025 | 115.00 | 116.00 | 114.90 | 115.00 | 115.00 | 43,475 |
| May 6, 2025 | 114.50 | 115.85 | 113.60 | 115.00 | 115.00 | 19,520 |
| May 2, 2025 | 113.00 | 115.70 | 111.00 | 114.50 | 114.50 | 30,385 |
| May 1, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Apr 30, 2025 | 116.50 | 115.50 | 112.00 | 113.00 | 113.00 | 32,044 |
| Apr 29, 2025 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | 10,000 |
| Apr 28, 2025 | 116.50 | 117.36 | 116.00 | 116.50 | 116.50 | 21,518 |
| Apr 25, 2025 | 116.50 | 117.36 | 117.36 | 116.50 | 116.50 | 2,510 |
| Apr 24, 2025 | 116.50 | 117.45 | 117.40 | 116.50 | 116.50 | 2,358 |
| Apr 23, 2025 | 110.50 | 116.97 | 109.88 | 116.50 | 116.50 | 579,290 |
| Apr 22, 2025 | 112.00 | 112.00 | 109.90 | 110.50 | 110.50 | 11,933 |
| Apr 17, 2025 | 114.50 | 114.00 | 112.00 | 113.00 | 113.00 | 26,047 |
| Apr 16, 2025 | 115.00 | 114.00 | 114.00 | 114.50 | 114.50 | 5,850 |
| Apr 15, 2025 | 115.50 | 116.22 | 114.00 | 115.00 | 115.00 | 7,595 |
| Apr 14, 2025 | 115.50 | 115.00 | 115.00 | 115.50 | 115.50 | 5,000 |
| Apr 11, 2025 | 115.50 | 115.05 | 115.05 | 115.50 | 115.50 | 5,000 |
| Apr 10, 2025 | 116.50 | 116.78 | 116.40 | 115.50 | 115.50 | 1,677 |
| Apr 9, 2025 | 121.00 | 120.50 | 114.00 | 116.00 | 116.00 | 32,508 |
| Apr 8, 2025 | 122.00 | 122.00 | 122.00 | 121.00 | 121.00 | 20,100 |
| Apr 7, 2025 | 122.00 | 120.00 | 120.00 | 122.00 | 122.00 | 3,546 |
| Apr 4, 2025 | 123.50 | 124.38 | 120.00 | 122.00 | 122.00 | 15,722 |
| Apr 3, 2025 | 124.00 | 124.09 | 123.00 | 123.50 | 123.50 | 5,805 |
| Apr 2, 2025 | 124.00 | 123.20 | 123.00 | 124.00 | 124.00 | 30,000 |
| Apr 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Mar 31, 2025 | 124.00 | 125.00 | 123.25 | 124.00 | 124.00 | 9,197 |
| Mar 28, 2025 | 124.00 | 125.83 | 125.83 | 124.00 | 124.00 | 12,000 |
| Mar 27, 2025 | 125.50 | 125.84 | 125.00 | 124.00 | 124.00 | 45,309 |
| Mar 26, 2025 | 126.00 | 126.28 | 126.28 | 125.50 | 125.50 | 317 |
| Mar 25, 2025 | 126.50 | 126.00 | 126.00 | 126.00 | 126.00 | 1,000 |
| Mar 24, 2025 | 126.50 | 126.54 | 126.06 | 126.50 | 126.50 | 10,436 |
| Mar 21, 2025 | 126.00 | 126.60 | 125.30 | 126.50 | 126.50 | 25,214 |
| Mar 20, 2025 | 126.00 | 126.56 | 125.00 | 126.00 | 126.00 | 21,560 |
| Mar 19, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Mar 18, 2025 | 128.00 | 126.00 | 125.00 | 126.50 | 126.50 | 32,029 |
| Mar 17, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 14, 2025 | 128.00 | 134.10 | 128.00 | 128.00 | 128.00 | 7,000 |
| Mar 13, 2025 | 129.00 | 128.20 | 128.20 | 128.00 | 128.00 | 5,000 |
| Mar 12, 2025 | 130.50 | 128.00 | 128.00 | 129.00 | 129.00 | 16,470 |
| Mar 11, 2025 | 131.00 | 130.74 | 130.00 | 130.50 | 130.50 | 5,305 |
| Mar 10, 2025 | 131.00 | 131.44 | 131.44 | 131.00 | 131.00 | 36 |
| Mar 7, 2025 | 133.50 | 132.02 | 132.02 | 131.00 | 131.00 | 5,000 |
| Mar 6, 2025 | 133.50 | 132.70 | 132.70 | 133.50 | 133.50 | 3,000 |
| Mar 5, 2025 | 133.50 | 135.00 | 133.50 | 133.50 | 133.50 | 78,857 |
| Mar 4, 2025 | 134.00 | 135.00 | 132.00 | 133.50 | 133.50 | 18,328 |
| Mar 3, 2025 | 135.50 | 134.10 | 134.10 | 134.50 | 134.50 | 6,519 |
| Feb 28, 2025 | 138.00 | 137.00 | 134.00 | 135.50 | 135.50 | 46,489 |
| Feb 27, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 25,000 |
| Feb 26, 2025 | 138.00 | 139.85 | 139.85 | 138.00 | 138.00 | 3,000 |
| Feb 25, 2025 | 138.00 | 139.65 | 139.65 | 138.00 | 138.00 | 2,000 |
| Feb 24, 2025 | 138.00 | 139.65 | 136.60 | 138.00 | 138.00 | 19,317 |
| Feb 21, 2025 | 138.00 | 139.50 | 139.50 | 138.00 | 138.00 | 7,500 |
| Feb 20, 2025 | 138.50 | 139.65 | 138.21 | 138.00 | 138.00 | 7,907 |
| Feb 19, 2025 | 138.50 | 138.16 | 138.16 | 138.50 | 138.50 | 4,055 |
| Feb 18, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| Feb 17, 2025 | 138.50 | 140.52 | 138.50 | 138.50 | 138.50 | 25,150 |
| Feb 14, 2025 | 138.50 | 140.52 | 140.52 | 138.50 | 138.50 | 1,414 |
| Feb 13, 2025 | 138.50 | 140.55 | 140.52 | 138.50 | 138.50 | 1,800 |
| Feb 12, 2025 | 138.50 | 140.58 | 138.13 | 138.50 | 138.50 | 20,719 |
| Feb 11, 2025 | 138.50 | 140.58 | 140.58 | 138.50 | 138.50 | 5,786 |
| Feb 10, 2025 | 138.50 | 140.58 | 140.58 | 138.50 | 138.50 | 1,520 |
| Feb 7, 2025 | 138.50 | 140.65 | 139.75 | 138.50 | 138.50 | 14,775 |
| Feb 6, 2025 | 138.50 | 140.68 | 138.10 | 138.50 | 138.50 | 11,833 |
| Feb 5, 2025 | 138.50 | 140.68 | 138.10 | 138.50 | 138.50 | 884 |
| Feb 4, 2025 | 139.00 | 140.78 | 138.10 | 139.00 | 139.00 | 13,688 |
| Feb 3, 2025 | 139.00 | 140.78 | 140.78 | 139.00 | 139.00 | 14,043 |
| Jan 31, 2025 | 139.00 | 141.00 | 140.78 | 139.00 | 139.00 | 11,782 |
| Jan 30, 2025 | 139.00 | 140.78 | 140.78 | 139.00 | 139.00 | 1,417 |
| Jan 29, 2025 | 139.00 | 140.78 | 140.78 | 139.00 | 139.00 | 3,906 |
| Jan 28, 2025 | 139.00 | 140.78 | 140.78 | 139.00 | 139.00 | 700 |
| Jan 27, 2025 | 139.00 | 140.80 | 140.78 | 139.00 | 139.00 | 28,303 |
| Jan 24, 2025 | 139.00 | 140.78 | 139.88 | 139.00 | 139.00 | 13,722 |
| Jan 23, 2025 | 139.00 | 140.80 | 138.40 | 139.00 | 139.00 | 6,477 |
| Jan 22, 2025 | 139.00 | 140.70 | 137.94 | 139.00 | 139.00 | 8,608 |
| Jan 21, 2025 | 139.00 | 140.70 | 137.00 | 139.00 | 139.00 | 67,565 |
| Jan 20, 2025 | 140.00 | 140.74 | 140.74 | 139.00 | 139.00 | 4,268 |
| Jan 17, 2025 | 140.00 | 141.56 | 139.00 | 140.00 | 140.00 | 18,940 |
| Jan 16, 2025 | 139.00 | 141.72 | 141.60 | 140.00 | 140.00 | 4,162 |
| Jan 15, 2025 | 137.00 | 139.45 | 138.56 | 139.00 | 139.00 | 29,405 |
| Jan 14, 2025 | 137.50 | 138.56 | 135.85 | 137.00 | 137.00 | 2,218 |
| Jan 13, 2025 | 139.00 | 139.75 | 135.00 | 137.50 | 137.50 | 259,306 |
| Jan 10, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 12,274 |
| Jan 9, 2025 | 139.50 | 140.49 | 138.51 | 139.50 | 139.50 | 6,532 |
| Jan 8, 2025 | 139.50 | 140.49 | 140.49 | 139.50 | 139.50 | 500 |
| Jan 7, 2025 | 139.50 | 140.49 | 140.49 | 139.50 | 139.50 | 889 |
| Jan 6, 2025 | 139.00 | 140.32 | 140.24 | 139.50 | 139.50 | 9,284 |
| Jan 3, 2025 | 139.00 | 139.85 | 137.68 | 139.00 | 139.00 | 23,247 |
| Jan 2, 2025 | 137.50 | 138.80 | 138.45 | 138.50 | 138.50 | 9,000 |
| Dec 31, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| Dec 30, 2024 | 136.00 | 137.80 | 136.00 | 137.50 | 137.50 | 11,615 |
| Dec 27, 2024 | 134.00 | 137.96 | 134.85 | 136.00 | 136.00 | 13,704 |
| Dec 24, 2024 | 128.00 | 134.96 | 126.52 | 134.00 | 134.00 | 44,078 |
| Dec 23, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Dec 20, 2024 | 128.00 | 129.52 | 129.52 | 128.00 | 128.00 | 382 |
| Dec 19, 2024 | 127.00 | 127.76 | 126.24 | 128.00 | 128.00 | 4,176 |
| Dec 18, 2024 | 124.00 | 128.00 | 123.00 | 127.00 | 127.00 | 68,774 |
| Dec 17, 2024 | 123.00 | 124.00 | 123.61 | 124.00 | 124.00 | 5,136 |
| Dec 16, 2024 | 122.50 | 123.61 | 123.41 | 123.00 | 123.00 | 13,530 |
| Dec 13, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Dec 12, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Dec 11, 2024 | 122.00 | 123.54 | 123.50 | 122.50 | 122.50 | 8,638 |
| Dec 10, 2024 | 120.00 | 123.60 | 120.15 | 122.00 | 122.00 | 30,316 |
| Dec 9, 2024 | 120.00 | 120.78 | 120.75 | 120.00 | 120.00 | 9,789 |
| Dec 6, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Dec 5, 2024 | 123.50 | 121.34 | 120.56 | 120.00 | 120.00 | 7,514 |
| Dec 4, 2024 | 122.00 | 123.48 | 119.75 | 123.50 | 123.50 | 77,961 |
| Dec 3, 2024 | 122.00 | 121.39 | 120.95 | 122.00 | 122.00 | 21,025 |
| Dec 2, 2024 | 122.00 | 120.04 | 120.00 | 122.00 | 122.00 | 5,856 |
| Nov 29, 2024 | 122.00 | 122.70 | 122.70 | 122.00 | 122.00 | 318 |
| Nov 28, 2024 | 121.00 | 120.78 | 120.78 | 122.00 | 122.00 | 7,447 |
| Nov 27, 2024 | 121.00 | 120.00 | 120.00 | 121.00 | 121.00 | 317 |
| Nov 26, 2024 | 122.00 | 122.70 | 120.00 | 121.00 | 121.00 | 5,317 |
| Nov 25, 2024 | 122.00 | 120.00 | 120.00 | 122.00 | 122.00 | 4,916 |
| Nov 22, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 21, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 20, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 19, 2024 | 122.00 | 120.00 | 120.00 | 122.00 | 122.00 | 7,840 |
| Nov 18, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 15, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 14, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 13, 2024 | 122.00 | 120.05 | 120.00 | 122.00 | 122.00 | 166,000 |
| Nov 12, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 11, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 8, 2024 | 122.00 | 122.79 | 122.79 | 122.00 | 122.00 | 18 |
| Nov 7, 2024 | 122.00 | 122.79 | 122.79 | 122.00 | 122.00 | 1,000 |
| Nov 6, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 5, 2024 | 122.00 | 122.80 | 122.80 | 122.00 | 122.00 | 11,000 |
| Nov 4, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Nov 1, 2024 | 122.00 | 122.80 | 120.00 | 122.00 | 122.00 | 2,789 |
| Oct 31, 2024 | 122.00 | 122.80 | 122.80 | 122.00 | 122.00 | 1,289 |
| Oct 30, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Oct 29, 2024 | 122.00 | 120.50 | 120.00 | 122.00 | 122.00 | 5,454 |
| Oct 28, 2024 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 583,000 |
| Oct 25, 2024 | 122.00 | 120.60 | 120.00 | 122.00 | 122.00 | 12,704 |
| Oct 24, 2024 | 122.00 | 122.30 | 122.00 | 122.00 | 122.00 | 20,000 |
| Oct 23, 2024 | 122.00 | 123.00 | 120.12 | 122.00 | 122.00 | 13,638 |
| Oct 22, 2024 | 122.00 | 123.64 | 123.64 | 122.00 | 122.00 | 401 |
| Oct 21, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Oct 18, 2024 | 121.00 | 121.56 | 120.07 | 121.50 | 121.50 | 5,858 |
| Oct 17, 2024 | 121.50 | 121.15 | 120.00 | 121.00 | 121.00 | 25,000 |
| Oct 16, 2024 | 122.00 | 121.78 | 121.78 | 121.50 | 121.50 | 3,000 |
| Oct 15, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Oct 14, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Oct 11, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Oct 10, 2024 | 123.50 | 125.00 | 125.00 | 125.00 | 125.00 | 20,000 |
| Oct 9, 2024 | 127.00 | 128.00 | 125.00 | 123.50 | 123.50 | 47,326 |
| Oct 8, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Oct 7, 2024 | 127.50 | 128.06 | 128.06 | 127.00 | 127.00 | 15,605 |
| Oct 4, 2024 | 127.50 | 128.06 | 125.70 | 127.50 | 127.50 | 2,064 |
| Oct 3, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Oct 2, 2024 | 128.00 | 128.80 | 128.80 | 128.00 | 128.00 | 141 |
| Oct 1, 2024 | 128.00 | 128.80 | 127.00 | 128.00 | 128.00 | 54,912 |
| Sep 30, 2024 | 128.00 | 126.10 | 126.10 | 128.00 | 128.00 | 5,742 |
| Sep 27, 2024 | 128.00 | 129.28 | 129.28 | 128.00 | 128.00 | 11,538 |
| Sep 26, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Sep 25, 2024 | 127.00 | 128.24 | 128.24 | 127.50 | 127.50 | 5,000 |
| Sep 24, 2024 | 126.50 | 127.40 | 127.40 | 127.00 | 127.00 | 5,000 |
| Sep 23, 2024 | 126.50 | 127.50 | 127.50 | 126.50 | 126.50 | 7,840 |
| Sep 20, 2024 | 126.00 | 127.00 | 126.78 | 126.50 | 126.50 | 13,285 |
| Sep 19, 2024 | 126.00 | 126.78 | 126.78 | 126.00 | 126.00 | 201 |
| Sep 18, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Sep 17, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Sep 16, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Sep 13, 2024 | 124.50 | 126.96 | 126.96 | 126.00 | 126.00 | 5,000 |
| Sep 12, 2024 | 124.50 | 126.40 | 126.40 | 124.50 | 124.50 | 15,000 |
| Sep 11, 2024 | 124.50 | 127.00 | 122.60 | 124.50 | 124.50 | 9,000 |
| Sep 10, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| Sep 9, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| Sep 6, 2024 | 124.50 | 122.00 | 122.00 | 124.50 | 124.50 | 4,000 |
| Sep 5, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| Sep 4, 2024 | 124.50 | 126.00 | 126.00 | 124.50 | 124.50 | 9,500 |
| Sep 3, 2024 | 124.50 | 127.00 | 127.00 | 124.50 | 124.50 | 1,000 |
| Sep 2, 2024 | 124.50 | 123.11 | 123.11 | 124.50 | 124.50 | 5,742 |
| Aug 30, 2024 | 124.00 | 125.52 | 125.52 | 124.50 | 124.50 | 395 |
| Aug 29, 2024 | 124.00 | 124.40 | 124.00 | 124.00 | 124.00 | 20,000 |
| Aug 28, 2024 | 123.50 | 125.00 | 122.86 | 124.00 | 124.00 | 8,305 |
| Aug 27, 2024 | 123.50 | 125.40 | 125.40 | 123.50 | 123.50 | 400 |
| Aug 23, 2024 | 123.50 | 125.40 | 125.40 | 123.50 | 123.50 | 305 |
| Aug 22, 2024 | 123.50 | 122.00 | 121.00 | 123.50 | 123.50 | 3,750 |
| Aug 21, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Aug 20, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Aug 19, 2024 | 123.50 | 123.88 | 123.50 | 123.50 | 123.50 | 16,000 |
| Aug 16, 2024 | 123.50 | 123.00 | 121.00 | 123.50 | 123.50 | 3,000 |
| Aug 15, 2024 | 123.50 | 121.20 | 121.00 | 123.50 | 123.50 | 25,000 |
| Aug 14, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Aug 13, 2024 | 122.50 | 125.00 | 123.94 | 123.50 | 123.50 | 6,200 |
| Aug 12, 2024 | 122.50 | 121.25 | 121.00 | 122.50 | 122.50 | 20,000 |
| Aug 9, 2024 | 122.50 | 123.80 | 123.64 | 122.50 | 122.50 | 4,843 |
| Aug 8, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Aug 7, 2024 | 121.50 | 123.40 | 123.40 | 122.50 | 122.50 | 4,000 |
| Aug 6, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 9,054 |
| Aug 5, 2024 | 122.50 | 121.36 | 121.36 | 121.50 | 121.50 | 5,000 |
| Aug 2, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Aug 1, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 10,000 |
| Jul 31, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 30, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 29, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 26, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 25, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 24, 2024 | 122.50 | 121.80 | 121.80 | 122.50 | 122.50 | 1,000 |
| Jul 23, 2024 | 122.50 | 123.82 | 121.50 | 122.50 | 122.50 | 7,927 |
| Jul 22, 2024 | 122.00 | 123.00 | 123.00 | 122.50 | 122.50 | 15,000 |
| Jul 19, 2024 | 121.50 | 123.50 | 123.50 | 122.00 | 122.00 | 1,600 |
| Jul 18, 2024 | 122.50 | 121.50 | 121.50 | 122.00 | 122.00 | 4,000 |
| Jul 17, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 16, 2024 | 122.50 | 123.20 | 121.00 | 122.50 | 122.50 | 43,084 |
| Jul 15, 2024 | 122.50 | 119.85 | 119.50 | 122.50 | 122.50 | 731,270 |
| Jul 12, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 11, 2024 | 122.50 | 123.30 | 123.30 | 122.50 | 122.50 | 12,405 |
| Jul 10, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 9, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 8, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 5, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jul 4, 2024 | 123.50 | 123.40 | 123.40 | 122.50 | 122.50 | 10,000 |
| Jul 3, 2024 | 123.50 | 125.00 | 121.75 | 123.50 | 123.50 | 549 |
| Jul 2, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jul 1, 2024 | 124.00 | 125.38 | 123.50 | 124.00 | 124.00 | 1,988 |
| Jun 28, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 27, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 26, 2024 | 124.00 | 125.76 | 123.00 | 124.00 | 124.00 | 19,996 |
| Jun 25, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 24, 2024 | 124.00 | 125.76 | 125.76 | 124.00 | 124.00 | 9,938 |
| Jun 21, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 20, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 19, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 18, 2024 | 124.00 | 125.76 | 125.60 | 124.00 | 124.00 | 11,990 |
| Jun 17, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 14, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 13, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 12, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 11, 2024 | 123.50 | 124.82 | 122.75 | 124.00 | 124.00 | 33,001 |
| Jun 10, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Fund
20.69
+3.14%
BIPIX ProFunds Biotechnology UltraSector Fund
39.81
+3.13%
ENPSX ProFunds UltraSector Energy Fund
31.28
+2.89%
ENPIX ProFunds UltraSector Energy Fund
36.99
+2.86%
BRUSX Bridgeway Ultra-Small Company
30.63
+2.20%
QSMRX AQR Small Cap Momentum Style R6
19.13
+2.14%
WGMCX Wasatch Ultra Growth Institutional
31.58
+2.13%
ASMNX AQR Small Cap Momentum Style N
19.24
+2.12%
QSMLX AQR Small Cap Multi-Style I
17.23
+2.07%
ASMOX AQR Small Cap Momentum Style I
19.24
+2.07%
UDPIX ProFunds Ultra Dow 30 ProFund
76.98
+2.07%
RYLDX Rydex Dow 2x Strategy A
163.78
+2.02%
FIKAX Fidelity Advisor Energy Z
45.90
+2.02%
FANIX Fidelity Advisor Energy I
45.93
+2.02%
RYCYX Rydex Dow 2x Strategy C
134.77
+2.02%
RYCVX Rydex Dow 2x Strategy H
163.06
+2.02%
QSMNX AQR Small Cap Multi-Style N
17.20
+2.02%
FSENX Fidelity Select Energy Portfolio
55.84
+2.01%
QSERX AQR Small Cap Multi-Style R6
17.27
+2.01%
UOPIX ProFunds UltraNASDAQ-100 Fund
115.02
+2.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
78.80
+1.99%
UMPIX ProFunds UltraMid Cap Fund
60.69
+1.98%
UMPSX ProFunds UltraMid Cap Fund
46.64
+1.97%
RYVYX Rydex NASDAQ-100 2x Strategy H
553.25
+1.96%
RYVLX Rydex NASDAQ-100 2x Strategy A
553.43
+1.95%
KINCX Kinetics Internet Adv C
79.30
+1.95%
KINAX Kinetics Internet Adv A
97.71
+1.95%
RYCCX Rydex NASDAQ-100 2x Strategy C
387.93
+1.95%
WWWFX Kinetics Internet No Load
108.54
+1.94%
SNWAX Easterly Snow Small Cap Value A
57.68
+1.94%
QISGX Federated Hermes MDT Small Cap Growth IS
27.82
+1.94%
QLSGX Federated Hermes MDT Small Cap Growth R6
27.84
+1.94%
QASCX Federated Hermes MDT Small Cap Core A
24.73
+1.94%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
52.66
+1.94%
SNWIX Easterly Snow Small Cap Value I
59.61
+1.93%
SNWRX Easterly Snow Capital Small Cap Value Fund
59.61
+1.93%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
66.48
+1.93%
QISCX Federated Hermes MDT Small Cap Core IS
25.95
+1.92%
QLSCX Federated Hermes MDT Small Cap Core R6
25.96
+1.92%
QCSCX Federated Hermes MDT Small Cap Core C
20.23
+1.91%
HICGX Hennessy Cornerstone Growth Inst
33.28
+1.90%
NEAGX Needham Aggressive Growth Retail
48.66
+1.86%
NEAIX Needham Aggressive Growth Institutional
51.49
+1.86%
HFCGX Hennessy Cornerstone Growth Investor
31.80
+1.86%
INPSX ProFunds Internet UltraSector Svc
37.86
+1.86%
MPEGX Morgan Stanley Inst Discovery I
25.25
+1.86%
MACGX Morgan Stanley Institutional Fund Trust Discovery Portfolio
17.06
+1.85%
MMCGX Morgan Stanley Inst Discovery R6
25.90
+1.85%
INPIX ProFunds Internet UltraSector Inv
59.74
+1.84%
PSCNX Penn Capital Special Sits Sm Cp Eq Inst
15.52
+1.84%
UPDDX Upright Growth & Income
20.04
+1.83%
MFLLX Morgan Stanley Inst Inception R6
16.24
+1.82%
MSSGX Morgan Stanley Inst Inception I
16.05
+1.78%
ADKSX Adirondack Small Cap
30.05
+1.73%
COAGX Gator Capital L/S Fd
53.03
+1.69%
FIKBX Fidelity Advisor Financials Z
38.13
+1.68%
HNRIX Hennessy Energy Transition Instl
28.00
+1.67%
FIDSX Fidelity Select Financials Port
15.34
+1.66%
FFSIX Fidelity Advisor Financials I
38.15
+1.65%
HNRGX Hennessy Energy Transition Investor
27.34
+1.64%
FGKMX Fidelity Advisor Communication ServicesZ
120.14
+1.63%
FGJMX Fidelity Advisor Communication ServicesI
118.95
+1.63%
KNPYX Kinetics Paradigm Instl
140.85
+1.63%
FGEMX Fidelity Advisor Communication ServicesM
116.09
+1.63%
FBMPX Fidelity Select Communication Services Portfolio
119.23
+1.63%
DHSYX Diamond Hill Small Cap Fund
23.11
+1.63%
WWNPX Kinetics Paradigm No Load
138.76
+1.63%
FGDMX Fidelity Advisor Communication ServicesA
117.53
+1.63%
FGHMX Fidelity Advisor Communication ServicesC
112.62
+1.62%
KNPAX Kinetics Paradigm Adv A
131.49
+1.62%
KNPCX Kinetics Paradigm Adv C
116.54
+1.62%
DVFYX Davis Financial Fund
72.96
+1.62%
RPFGX Davis Financial A
69.92
+1.61%
BPTIX Baron Partners Institutional
196.75
+1.61%
BPTRX Baron Partners Retail
188.21
+1.61%
BPTUX Baron Partners R6
196.70
+1.61%
NECOX Natixis Oakmark C
22.26
+1.60%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
28.66
+1.60%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
28.08
+1.59%
SMAYX SEI Small Cap Growth Y (SIMT)
35.11
+1.59%
VSTCX Vanguard Strategic Small-Cap Equity Inv
38.33
+1.59%
DHSIX Diamond Hill Small Cap Fund
23.02
+1.59%
NEOYX Natixis Oakmark Y
32.68
+1.59%
FCVTX Fidelity Advisor Small Cap Value M
17.96
+1.58%
NOANX Natixis Oakmark N
32.81
+1.58%
NEFSX Natixis US Equity Opportunities A
44.07
+1.57%
NEFOX Natixis Oakmark A
29.89
+1.56%
FCVAX Fidelity Advisor Small Cap Value A
18.88
+1.56%
FCPVX Fidelity Small Cap Value Fund
19.60
+1.55%
FCVIX Fidelity Advisor Small Cap Value I
19.60
+1.55%
FIKNX Fidelity Advisor Small Cap Value Z
19.62
+1.55%
TFIFX T. Rowe Price Financial Services I
45.16
+1.55%
NESYX Natixis US Equity Opportunities Y
59.65
+1.55%
PRISX T. Rowe Price Financial Services
45.25
+1.55%
NESNX Natixis US Equity Opportunities N
59.88
+1.54%
PVIVX Paradigm Micro-Cap
47.80
+1.53%
JACNX Janus Henderson Contrarian D
27.25
+1.53%
JCONX Janus Henderson Contrarian Fund
27.25
+1.53%
NSCFX Nuveen Small-Cap Value Opportunities Fund
50.26
+1.51%
LSGRX Loomis Sayles Growth Y
30.30
+1.51%