Stuttgart - Delayed Quote EUR
Ecovyst Inc (PQG.SG)
8.95
+0.35
+(4.07%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - |
| Apr 16, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - |
| Apr 15, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - |
| Apr 14, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - |
| Apr 11, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - |
| Apr 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 9, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Apr 8, 2025 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | - |
| Apr 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Apr 4, 2025 | 5.25 | 5.25 | 4.98 | 5.00 | 5.00 | - |
| Apr 3, 2025 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | - |
| Apr 2, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | - |
| Apr 1, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - |
| Mar 31, 2025 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | - |
| Mar 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Mar 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Mar 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 14, 2025 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | - |
| Mar 13, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - |
| Mar 12, 2025 | 6.15 | 6.15 | 5.95 | 6.00 | 6.00 | - |
| Mar 11, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | - |
| Mar 10, 2025 | 6.35 | 6.35 | 6.10 | 6.15 | 6.15 | - |
| Mar 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 6, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | - |
| Mar 5, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - |
| Mar 4, 2025 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | - |
| Mar 3, 2025 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | - |
| Feb 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Feb 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Feb 26, 2025 | 7.60 | 7.75 | 7.55 | 7.55 | 7.55 | - |
| Feb 25, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | - |
| Feb 24, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | - |
| Feb 21, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - |
| Feb 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Feb 19, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - |
| Feb 18, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | - |
| Feb 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Feb 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Feb 13, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | - |
| Feb 12, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - |
| Feb 11, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | - |
| Feb 10, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | - |
| Feb 7, 2025 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | - |
| Feb 6, 2025 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | - |
| Feb 5, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - |
| Feb 4, 2025 | 7.35 | 7.55 | 7.35 | 7.50 | 7.50 | - |
| Feb 3, 2025 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | - |
| Jan 31, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - |
| Jan 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 29, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - |
| Jan 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jan 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jan 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jan 23, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - |
| Jan 22, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | - |
| Jan 21, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - |
| Jan 20, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | - |
| Jan 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 16, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | - |
| Jan 15, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | - |
| Jan 14, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - |
| Jan 13, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | - |
| Jan 10, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - |
| Jan 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jan 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jan 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jan 3, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - |
| Jan 2, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | - |
| Dec 30, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Dec 27, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Dec 23, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Dec 20, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Dec 19, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Dec 18, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Dec 17, 2024 | 7.00 | 7.20 | 7.00 | 7.05 | 7.05 | - |
| Dec 16, 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - |
| Dec 13, 2024 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - |
| Dec 12, 2024 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - |
| Dec 11, 2024 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - |
| Dec 10, 2024 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | - |
| Dec 9, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Dec 6, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Dec 5, 2024 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | - |
| Dec 4, 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - |
| Dec 3, 2024 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | - |
| Dec 2, 2024 | 7.45 | 8.05 | 7.45 | 8.05 | 8.05 | - |
| Nov 29, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Nov 28, 2024 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | - |
| Nov 27, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - |
| Nov 26, 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - |
| Nov 25, 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - |
| Nov 22, 2024 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - |
| Nov 21, 2024 | 7.45 | 7.65 | 7.45 | 7.55 | 7.55 | - |
| Nov 20, 2024 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | - |
| Nov 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 18, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Nov 15, 2024 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | - |
| Nov 14, 2024 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | - |
| Nov 13, 2024 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | - |
| Nov 12, 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - |
| Nov 11, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Nov 8, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - |
| Nov 7, 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - |
| Nov 6, 2024 | 7.40 | 7.60 | 7.40 | 7.45 | 7.45 | - |
| Nov 5, 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - |
| Nov 4, 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - |
| Nov 1, 2024 | 6.00 | 6.90 | 6.00 | 6.90 | 6.90 | - |
| Oct 31, 2024 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | - |
| Oct 30, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - |
| Oct 29, 2024 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | - |
| Oct 28, 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | - |
| Oct 25, 2024 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - |
| Oct 24, 2024 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | - |
| Oct 23, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - |
| Oct 22, 2024 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | - |
| Oct 21, 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | - |
| Oct 18, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - |
| Oct 17, 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | - |
| Oct 16, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - |
| Oct 15, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - |
| Oct 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 11, 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | - |
| Oct 10, 2024 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - |
| Oct 9, 2024 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | - |
| Oct 8, 2024 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | - |
| Oct 7, 2024 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - |
| Oct 4, 2024 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | - |
| Oct 3, 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - |
| Oct 2, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Oct 1, 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - |
| Sep 30, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Sep 27, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - |
| Sep 26, 2024 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | - |
| Sep 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Sep 24, 2024 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | - |
| Sep 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Sep 20, 2024 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - |
| Sep 19, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - |
| Sep 18, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Sep 17, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - |
| Sep 16, 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | - |
| Sep 13, 2024 | 5.70 | 5.95 | 5.70 | 5.90 | 5.90 | - |
| Sep 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Sep 11, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Sep 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Sep 9, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sep 6, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - |
| Sep 5, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - |
| Sep 4, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Sep 3, 2024 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | - |
| Sep 2, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 30, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Aug 29, 2024 | 6.20 | 6.40 | 6.20 | 6.35 | 6.35 | - |
| Aug 28, 2024 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | - |
| Aug 27, 2024 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - |
| Aug 26, 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - |
| Aug 23, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - |
| Aug 22, 2024 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - |
| Aug 21, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 20, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 19, 2024 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | - |
| Aug 16, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Aug 15, 2024 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - |
| Aug 14, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - |
| Aug 13, 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | - |
| Aug 12, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - |
| Aug 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 8, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Aug 7, 2024 | 5.65 | 5.90 | 5.65 | 5.85 | 5.85 | - |
| Aug 6, 2024 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - |
| Aug 5, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Aug 2, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Aug 1, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 31, 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - |
| Jul 30, 2024 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | - |
| Jul 29, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Jul 26, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Jul 25, 2024 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | - |
| Jul 24, 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | - |
| Jul 23, 2024 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | - |
| Jul 22, 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - |
| Jul 19, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Jul 18, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 17, 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - |
| Jul 16, 2024 | 8.50 | 8.90 | 8.50 | 8.75 | 8.75 | - |
| Jul 15, 2024 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - |
| Jul 12, 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | - |
| Jul 11, 2024 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | - |
| Jul 10, 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | - |
| Jul 9, 2024 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - |
| Jul 8, 2024 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | - |
| Jul 5, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 4, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Jul 3, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 2, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jul 1, 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | - |
| Jun 28, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jun 27, 2024 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - |
| Jun 26, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jun 25, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jun 24, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jun 21, 2024 | 8.40 | 8.40 | 8.15 | 8.20 | 8.20 | - |
| Jun 20, 2024 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | - |
| Jun 19, 2024 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | - |
| Jun 18, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Jun 17, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jun 14, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Jun 13, 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | - |
| Jun 12, 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - |
| Jun 11, 2024 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | - |
| Jun 10, 2024 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | - |
| Jun 7, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Jun 6, 2024 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - |
| Jun 5, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Jun 4, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jun 3, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| May 31, 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - |
| May 30, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| May 29, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| May 28, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| May 27, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - |
| May 24, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| May 23, 2024 | 8.60 | 8.60 | 8.35 | 8.40 | 8.40 | - |
| May 22, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| May 21, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| May 20, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| May 17, 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | - |
| May 16, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| May 15, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| May 14, 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | - |
| May 13, 2024 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | - |
| May 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 9, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 8, 2024 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | - |
| May 7, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| May 6, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 3, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| May 2, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Apr 30, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Apr 29, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Apr 26, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Apr 25, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 24, 2024 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | - |
| Apr 23, 2024 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - |
| Apr 22, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 19, 2024 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | - |
| Apr 18, 2024 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | - |
| Apr 17, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Related Tickers
ENPSX ProFunds UltraSector Energy Fund
30.49
+3.39%
ENPIX ProFunds UltraSector Energy Fund
36.01
+3.36%
FPHAX Fidelity Select Pharmaceuticals Port
22.80
+3.35%
CNPIX Consumer Staples UltraSector ProFund Inv
77.61
+3.26%
CNPSX Consumer Staples UltraSector ProFund Svc
67.35
+3.23%
HNRGX Hennessy Energy Transition Investor
25.54
+2.20%
HNRIX Hennessy Energy Transition Instl
26.14
+2.19%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.75
+1.97%
MISMX Matthews EM Sm Coms Instl
22.16
+1.79%
MSMLX Matthews EM Sm Coms Inv
22.18
+1.79%
VIESX Virtus KAR Emerging Markets Small-Cap I
15.36
+1.79%
BIPIX ProFunds Biotechnology UltraSector Fund
34.45
+1.77%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.53
+1.77%
BIPSX ProFunds Biotechnology UltraSector Fund
17.93
+1.76%
VAESX Virtus KAR Emerging Markets Small-Cap Fund
15.19
+1.74%
VPMAX Vanguard PRIMECAP Adm
151.88
+1.72%
VPMCX Vanguard PRIMECAP Inv
146.61
+1.72%
RMLPX Recurrent MLP & Infrastructure Class I
23.26
+1.71%
CSRIX Cohen & Steers Instl Realty Shares
47.73
+1.66%
UMPIX ProFunds UltraMid Cap Fund
49.70
+1.66%
UMPSX ProFunds UltraMid Cap Fund
38.25
+1.65%
CSJIX Cohen & Steers Realty Shares I
65.51
+1.63%
CSRSX Cohen & Steers Realty Shares L
65.53
+1.63%
CSJAX Cohen & Steers Realty Shares A
65.56
+1.63%
CSJZX Cohen & Steers Realty Shares Z
65.68
+1.62%
CSJRX Cohen & Steers Realty Shares R
65.71
+1.62%
SVFFX Smead Value I1
68.33
+1.62%
FNARX Fidelity Natural Resources Fund
42.01
+1.62%
CSJCX Cohen & Steers Realty Shares C
65.26
+1.62%
SVFYX Smead Value Y
68.45
+1.62%
SVFDX Smead Value R1
66.58
+1.62%
SVFKX Smead Value R2
69.16
+1.62%
SVFAX Smead Value A
67.65
+1.61%
SMVLX Smead Value Investor
68.36
+1.61%
SVFCX Smead Value C
65.90
+1.60%
SETAX SEI Institutional Managed Trust Real Estate Fund
15.63
+1.56%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
32.18
+1.55%
LSHUX Kinetics Spin-Off and Corp Rest Instl
36.16
+1.54%
SNWIX Easterly Snow Small Cap Value I
52.68
+1.54%
SNWRX Easterly Snow Capital Small Cap Value Fund
52.68
+1.54%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
35.87
+1.53%
LSHEX Kinetics Spin-Off and Corp Rest No Load
37.91
+1.53%
FSHOX Fidelity Select Construction & Housing
106.28
+1.52%
SNWAX Easterly Snow Small Cap Value A
50.98
+1.51%
HULEX Huber Select Large Cap Value Instl
30.24
+1.51%
HULIX Huber Select Large Cap Value Inv
30.27
+1.51%
SEIRX SEI Real Estate I (SIMT)
15.59
+1.50%
BRIFX Baron Real Estate Income Retail
15.62
+1.49%
SREYX SEI Real Estate Y (SIMT)
15.63
+1.49%
BRIUX Baron Real Estate Income R6
15.80
+1.48%
BRIIX Baron Real Estate Income Institutional
15.82
+1.48%
PHRIX Virtus Duff & Phelps Real Estate Secs I
17.94
+1.47%
FSRPX Fidelity Select Retailing
17.30
+1.47%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.03
+1.46%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.05
+1.46%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.14
+1.46%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.09
+1.45%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.00
+1.44%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.08
+1.44%
DSCPX Davenport Small Cap Focus Fund
15.11
+1.41%
NGJFX Nuveen Global Real Estate Securities R6
18.12
+1.40%
NGJIX Nuveen Global Real Estate Securities I
18.12
+1.40%
WWNPX Kinetics Paradigm No Load
148.09
+1.40%
KNPYX Kinetics Paradigm Instl
150.28
+1.40%
GURIX NAA Risk Managed Rl Estt Inst
31.22
+1.40%
KNPAX Kinetics Paradigm Adv A
140.39
+1.39%
KNPCX Kinetics Paradigm Adv C
124.51
+1.39%
GQGPX GQG Partners Emerging Markets Equity Inv
16.04
+1.39%
GURAX NAA Risk Managed Real Estate A
30.74
+1.39%
GQGIX GQG Partners Emerging Markets EquityInst
16.14
+1.38%
GQGRX GQG Partners Emerging Markets Equity R6
16.14
+1.38%
SSHVX Sound Shore Institutional
35.27
+1.38%
SSHFX Sound Shore Investor
34.63
+1.38%
OFVIX O'Shaughnessy Market Leaders Value I
18.05
+1.35%
FDEVX Templeton Developing Markets R6
18.85
+1.34%
TDADX Templeton Developing Markets Adv
18.87
+1.34%
TIQIX Touchstone Non-US Equity Y
27.25
+1.34%
BGKEX Baillie Gifford Emerging Markets Equities Fund
18.95
+1.34%
TEDMX Templeton Developing Markets A
19.02
+1.33%
HFCVX Hennessy Cornerstone Value Investor
20.65
+1.32%
HICVX Hennessy Cornerstone Value Inst
20.69
+1.32%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.24
+1.31%
TDMRX Templeton Developing Markets R
18.57
+1.31%
TROCX Touchstone Non-US Equity I
27.27
+1.30%
BIEAX Brandes International Equity Fund
22.63
+1.30%
BREUX Baron Real Estate R6
35.14
+1.30%
BREIX Baron Real Estate Institutional
35.15
+1.30%
BGEDX Baillie Gifford Emerging Markets Equities Fund
19.87
+1.29%
BGELX Baillie Gifford Emerging Markets Equities Fund
19.24
+1.29%
BGEPX Baillie Gifford Emerging Markets Equities Fund
19.23
+1.29%
BGEHX Baillie Gifford Emerging Markets Equities Fund
19.04
+1.29%
TEQAX Touchstone Non-US Equity A
25.95
+1.29%
BGEGX Baillie Gifford Emerging Markets Equities Fund
18.93
+1.28%
MMMMX Victory Integrity Discovery Member
34.83
+1.28%
BREFX Baron Real Estate Retail
34.10
+1.28%
SNTFX Steward International Enhanced Index R6
17.53
+1.27%
TEQCX Touchstone Non-US Equity C
26.31
+1.27%
MMEYX Victory Integrity Discovery Y
39.87
+1.27%
TMPRX Touchstone Mid Cap R6
50.24
+1.25%
BIIEX Brandes International Equity Fund
22.87
+1.24%