LSE - Delayed Quote USD
Ecofin US Renewables Infrastructure Ord (RNEW.L)
0.2490
0.0000
(0.00%)
At close: May 29 at 9:20:25 AM GMT+1
Currency in USD 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 |
---|---|---|---|---|---|---|
May 30, 2025 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | - |
May 29, 2025 | 0.2490 | 0.2343 | 0.2343 | 0.2490 | 0.2490 | 10,000 |
May 28, 2025 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | - |
May 27, 2025 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | - |
May 23, 2025 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | - |
May 22, 2025 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | - |
May 21, 2025 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | - |
May 20, 2025 | 0.2580 | 0.2513 | 0.2513 | 0.2490 | 0.2490 | 20,000 |
May 19, 2025 | 0.2580 | 0.2360 | 0.2360 | 0.2530 | 0.2530 | 19,500 |
May 16, 2025 | 0.2580 | 0.2377 | 0.2377 | 0.2530 | 0.2530 | 1,224 |
May 15, 2025 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
May 14, 2025 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
May 13, 2025 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
May 12, 2025 | 0.2550 | 0.2377 | 0.2377 | 0.2530 | 0.2530 | 1,500 |
May 9, 2025 | 0.2550 | 0.2700 | 0.2360 | 0.2530 | 0.2530 | 18,486 |
May 8, 2025 | 0.2580 | 0.2382 | 0.2382 | 0.2530 | 0.2530 | 4,000 |
May 7, 2025 | 0.2580 | 0.2450 | 0.2360 | 0.2530 | 0.2530 | 2,600,666 |
May 6, 2025 | 0.2580 | 0.2360 | 0.2360 | 0.2580 | 0.2580 | 7,500 |
May 2, 2025 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
May 1, 2025 | 0.2580 | 0.2400 | 0.2382 | 0.2580 | 0.2580 | 500,001 |
Apr 30, 2025 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Apr 29, 2025 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Apr 28, 2025 | 0.2580 | 0.2420 | 0.2400 | 0.2600 | 0.2600 | 15,338 |
Apr 25, 2025 | 0.2550 | 0.2640 | 0.2420 | 0.2600 | 0.2600 | 99,323 |
Apr 24, 2025 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
Apr 23, 2025 | 0.2580 | 0.2540 | 0.2540 | 0.2670 | 0.2670 | 7,349 |
Apr 22, 2025 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
Apr 17, 2025 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
Apr 16, 2025 | 0.2750 | 0.2764 | 0.2400 | 0.2670 | 0.2670 | 28,040 |
Apr 15, 2025 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Apr 14, 2025 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Apr 11, 2025 | 0.2750 | 0.2500 | 0.2500 | 0.2750 | 0.2750 | 25,000 |
Apr 10, 2025 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Apr 9, 2025 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Apr 8, 2025 | 0.2750 | 0.2620 | 0.2620 | 0.2800 | 0.2800 | 1,606 |
Apr 7, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 4, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 3, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 2, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 1, 2025 | 0.2750 | 0.2700 | 0.2700 | 0.2800 | 0.2800 | 59,678 |
Mar 31, 2025 | 0.2750 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 15,322 |
Mar 28, 2025 | 0.2750 | 0.2700 | 0.2620 | 0.2700 | 0.2700 | 27,696 |
Mar 27, 2025 | 0.2750 | 0.2700 | 0.2700 | 0.2800 | 0.2800 | 3,000 |
Mar 26, 2025 | 0.2750 | 0.2700 | 0.2700 | 0.2800 | 0.2800 | 3,000 |
Mar 25, 2025 | 0.2750 | 0.2700 | 0.2700 | 0.2800 | 0.2800 | 24,500 |
Mar 24, 2025 | 0.2750 | 0.2720 | 0.2600 | 0.2700 | 0.2700 | 57,748 |
Mar 21, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 20, 2025 | 0.2800 | 0.2820 | 0.2820 | 0.2800 | 0.2800 | 168,487 |
Mar 19, 2025 | 0.2800 | 0.2800 | 0.2640 | 0.2800 | 0.2800 | 96,118 |
Mar 18, 2025 | 0.2800 | 0.2860 | 0.2800 | 0.2850 | 0.2850 | 50,000 |
Mar 17, 2025 | 0.2800 | 0.2800 | 0.2600 | 0.2850 | 0.2850 | 2,850,000 |
Mar 14, 2025 | 0.2840 | 0.2840 | 0.2600 | 0.2840 | 0.2840 | 33,713 |
Mar 13, 2025 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
Mar 12, 2025 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
Mar 11, 2025 | 0.2840 | 0.2700 | 0.2700 | 0.2890 | 0.2890 | 819 |
Mar 10, 2025 | 0.2840 | 0.2753 | 0.2753 | 0.2890 | 0.2890 | 24,000 |
Mar 7, 2025 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
Mar 6, 2025 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
Mar 5, 2025 | 0.2840 | 0.2753 | 0.2753 | 0.2890 | 0.2890 | 10,000 |
Mar 4, 2025 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
Mar 3, 2025 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
Feb 28, 2025 | 0.2840 | 0.2900 | 0.2900 | 0.2890 | 0.2890 | 4,060 |
Feb 27, 2025 | 0.2840 | 0.2800 | 0.2800 | 0.2890 | 0.2890 | 400,000 |
Feb 26, 2025 | 0.2840 | 0.2800 | 0.2677 | 0.2800 | 0.2800 | 190,445 |
Feb 25, 2025 | 0.2840 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 622,755 |
Feb 24, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 21, 2025 | 0.2840 | 0.2840 | 0.2600 | 0.2840 | 0.2840 | 69,919 |
Feb 20, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 19, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 18, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 17, 2025 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 288,125 |
Feb 14, 2025 | 0.2850 | 0.2860 | 0.2600 | 0.2800 | 0.2800 | 1,051,104 |
Feb 13, 2025 | 0.2850 | 0.2860 | 0.2656 | 0.2860 | 0.2860 | 84,191 |
Feb 12, 2025 | 0.2850 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 35,000 |
Feb 11, 2025 | 0.2850 | 0.2920 | 0.2860 | 0.2860 | 0.2860 | 281,625 |
Feb 10, 2025 | 0.2624 | 0.2960 | 0.2600 | 0.2800 | 0.2800 | 317,149 |
Feb 7, 2025 | 0.2980 | 0.2800 | 0.2723 | 0.2900 | 0.2900 | 31,413 |
Feb 6, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 5, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 4, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 3, 2025 | 0.3040 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 294,882 |
Jan 31, 2025 | 0.3170 | 0.2920 | 0.2920 | 0.3010 | 0.3010 | 8,000 |
Jan 30, 2025 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
Jan 29, 2025 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
Jan 28, 2025 | 0.3170 | 0.2947 | 0.2866 | 0.3010 | 0.3010 | 11,297 |
Jan 27, 2025 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
Jan 24, 2025 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
Jan 23, 2025 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
Jan 22, 2025 | 0.3040 | 0.3000 | 0.3000 | 0.3010 | 0.3010 | 1,036 |
Jan 21, 2025 | 0.3040 | 0.3000 | 0.3000 | 0.3010 | 0.3010 | 200,000 |
Jan 20, 2025 | 0.3170 | 0.3200 | 0.3200 | 0.3010 | 0.3010 | 6,000 |
Jan 17, 2025 | 0.3040 | 0.2947 | 0.2947 | 0.3010 | 0.3010 | 3,674 |
Jan 16, 2025 | 0.3040 | 0.3082 | 0.3082 | 0.3010 | 0.3010 | 4,000 |
Jan 15, 2025 | 0.3040 | 0.3200 | 0.3200 | 0.3010 | 0.3010 | 106,719 |
Jan 14, 2025 | 0.3040 | 0.2929 | 0.2929 | 0.3010 | 0.3010 | 106,000 |
Jan 13, 2025 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
Jan 10, 2025 | 0.3040 | 0.2920 | 0.2920 | 0.3010 | 0.3010 | 14,000 |
Jan 9, 2025 | 0.3040 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 73,281 |
Jan 8, 2025 | 0.3210 | 0.3160 | 0.2922 | 0.3010 | 0.3010 | 165,603 |
Jan 7, 2025 | 0.3210 | 0.2962 | 0.2962 | 0.3080 | 0.3080 | 1,133 |
Jan 6, 2025 | 0.3100 | 0.3076 | 0.3030 | 0.3080 | 0.3080 | 31,005 |
Jan 3, 2025 | 0.3100 | 0.2987 | 0.2987 | 0.3050 | 0.3050 | 2,449 |
Jan 2, 2025 | 0.3100 | 0.2987 | 0.2987 | 0.3050 | 0.3050 | 10,713 |
Dec 31, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Dec 30, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Dec 27, 2024 | 0.3100 | 0.3082 | 0.3082 | 0.3050 | 0.3050 | 4,000 |
Dec 24, 2024 | 0.3050 | 0.3000 | 0.2900 | 0.3050 | 0.3050 | 5,879 |
Dec 23, 2024 | 0.3100 | 0.3038 | 0.2987 | 0.3050 | 0.3050 | 8,674 |
Dec 20, 2024 | 0.3100 | 0.3050 | 0.2987 | 0.3050 | 0.3050 | 49,261 |
Dec 19, 2024 | 0.3280 | 0.3200 | 0.2948 | 0.3100 | 0.3100 | 415,195 |
Dec 18, 2024 | 0.3480 | 0.3420 | 0.3200 | 0.3300 | 0.3300 | 16,228 |
Dec 17, 2024 | 0.3430 | 0.3420 | 0.3400 | 0.3400 | 0.3400 | 15,181 |
Dec 16, 2024 | 0.3850 | 0.3680 | 0.3400 | 0.3410 | 0.3410 | 53,220 |
Dec 13, 2024 | 0.4150 | 0.3900 | 0.3700 | 0.3710 | 0.3710 | 12,032 |
Dec 12, 2024 | 0.4150 | 0.4070 | 0.4070 | 0.4130 | 0.4130 | 4,899 |
Dec 11, 2024 | 0.4150 | 0.4000 | 0.4000 | 0.4130 | 0.4130 | 6 |
Dec 10, 2024 | 0.4150 | 0.4070 | 0.4070 | 0.4130 | 0.4130 | 9,350 |
Dec 9, 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
Dec 6, 2024 | 0.4150 | 0.4085 | 0.4070 | 0.4130 | 0.4130 | 61,874 |
Dec 5, 2024 | 0.4150 | 0.4150 | 0.4070 | 0.4150 | 0.4150 | 3,403,000 |
Dec 4, 2024 | 0.4150 | 0.4000 | 0.4000 | 0.4150 | 0.4150 | 10,000 |
Dec 3, 2024 | 0.4050 | 0.4100 | 0.4100 | 0.4150 | 0.4150 | 341,286 |
Dec 2, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 29, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 28, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 27, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,000,000 |
Nov 26, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 25, 2024 | 0.4100 | 0.4070 | 0.4070 | 0.4100 | 0.4100 | 1,759 |
Nov 22, 2024 | 0.4100 | 0.4100 | 0.4070 | 0.4100 | 0.4100 | 165,500 |
Nov 21, 2024 | 0.4100 | 0.4100 | 0.4070 | 0.4100 | 0.4100 | 31,608 |
Nov 20, 2024 | 0.4150 | 0.4125 | 0.4000 | 0.4040 | 0.4040 | 144,300 |
Nov 19, 2024 | 0.4050 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 121,509 |
Nov 18, 2024 | 0.4050 | 0.4141 | 0.4100 | 0.4150 | 0.4150 | 24,500 |
Nov 15, 2024 | 0.4050 | 0.4033 | 0.4033 | 0.4150 | 0.4150 | 24,500 |
Nov 14, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 13, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 12, 2024 | 0.3950 | 0.4108 | 0.4108 | 0.4100 | 0.4100 | 305,000 |
Nov 11, 2024 | 0.3950 | 0.3900 | 0.3800 | 0.4000 | 0.4000 | 425,002 |
Nov 8, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Nov 7, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Nov 6, 2024 | 0.3950 | 0.3900 | 0.3820 | 0.3900 | 0.3900 | 63,300 |
Nov 5, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Nov 4, 2024 | 0.3900 | 0.3900 | 0.3775 | 0.3900 | 0.3900 | 28,500 |
Nov 1, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3850 | 0.3850 | 6,274,380 |
Oct 31, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Oct 30, 2024 | 0.3750 | 0.4000 | 0.3737 | 0.3800 | 0.3800 | 26,006 |
Oct 29, 2024 | 0.3750 | 0.3800 | 0.3775 | 0.3750 | 0.3750 | 48,000 |
Oct 28, 2024 | 0.3750 | 0.3850 | 0.3800 | 0.3750 | 0.3750 | 124,380 |
Oct 25, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Oct 24, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Oct 23, 2024 | 0.3750 | 0.3780 | 0.3780 | 0.3750 | 0.3750 | 35,700 |
Oct 22, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3750 | 0.3750 | 2,818,200 |
Oct 21, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Oct 18, 2024 | 0.3600 | 0.3552 | 0.3552 | 0.3600 | 0.3600 | 116 |
Oct 17, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Oct 16, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Oct 15, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Oct 14, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Oct 11, 2024 | 0.3550 | 0.3704 | 0.3496 | 0.3550 | 0.3550 | 112,623 |
Oct 10, 2024 | 0.3350 | 0.3490 | 0.3490 | 0.3550 | 0.3550 | 35,000 |
Oct 9, 2024 | 0.3350 | 0.3464 | 0.3200 | 0.3350 | 0.3350 | 151,657 |
Oct 8, 2024 | 0.3250 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 2,819,732 |
Oct 7, 2024 | 0.3250 | 0.3400 | 0.3220 | 0.3300 | 0.3300 | 16,057 |
Oct 4, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Oct 3, 2024 | 0.3250 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,843,000 |
Oct 2, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Oct 1, 2024 | 0.3250 | 0.3380 | 0.3380 | 0.3300 | 0.3300 | 447 |
Sep 30, 2024 | 0.3250 | 0.3400 | 0.3210 | 0.3300 | 0.3300 | 38,060 |
Sep 27, 2024 | 0.3250 | 0.3251 | 0.3251 | 0.3300 | 0.3300 | 1,224 |
Sep 26, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Sep 25, 2024 | 0.3250 | 0.3300 | 0.3249 | 0.3300 | 0.3300 | 2,430,000 |
Sep 24, 2024 | 0.3250 | 0.3380 | 0.3300 | 0.3300 | 0.3300 | 1,009,202 |
Sep 23, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Sep 20, 2024 | 0.3250 | 0.3375 | 0.3210 | 0.3300 | 0.3300 | 1,196,649 |
Sep 19, 2024 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 440,000 |
Sep 18, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 121,674 |
Sep 17, 2024 | 0.3550 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 401,678 |
Sep 16, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Sep 13, 2024 | 0.3600 | 0.3625 | 0.3400 | 0.3550 | 0.3550 | 25,002 |
Sep 12, 2024 | 0.3800 | 0.3521 | 0.3521 | 0.3600 | 0.3600 | 6,756 |
Sep 11, 2024 | 0.4000 | 0.3801 | 0.3650 | 0.3800 | 0.3800 | 295,124 |
Sep 10, 2024 | 0.4350 | 0.4000 | 0.3800 | 0.4050 | 0.4050 | 180,856 |
Sep 9, 2024 | 0.5000 | 0.4500 | 0.3800 | 0.4380 | 0.4380 | 606,485 |
Sep 6, 2024 | 0.5200 | 0.4900 | 0.4900 | 0.4920 | 0.4920 | 10,000 |
Sep 5, 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | - |
Sep 4, 2024 | 0.5200 | 0.4902 | 0.4902 | 0.4950 | 0.4950 | 6,000 |
Sep 3, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Sep 2, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Aug 30, 2024 | 0.5200 | 0.4964 | 0.4964 | 0.5075 | 0.5075 | 354 |
Aug 29, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
Aug 28, 2024 | 0.5200 | 0.4900 | 0.4900 | 0.5075 | 0.5075 | 81,655 |
Aug 27, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
Aug 23, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
Aug 22, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
Aug 21, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
Aug 20, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
Aug 19, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
Aug 16, 2024 | 0.5200 | 0.4917 | 0.4917 | 0.5075 | 0.5075 | 800 |
Aug 15, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
Aug 14, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
Aug 13, 2024 | 0.5200 | 0.4900 | 0.4900 | 0.5075 | 0.5075 | 5,000 |
Aug 12, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | - |
Aug 9, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Aug 8, 2024 | 0.5200 | 0.5044 | 0.5044 | 0.5150 | 0.5150 | 3,000 |
Aug 7, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Aug 6, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Aug 5, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Aug 2, 2024 | 0.5175 | 0.5175 | 0.5175 | 0.5175 | 0.5175 | - |
Aug 1, 2024 | 0.5200 | 0.4923 | 0.4923 | 0.5175 | 0.5175 | 1 |
Jul 31, 2024 | 0.5200 | 0.4916 | 0.4916 | 0.5175 | 0.5175 | 3,062 |
Jul 30, 2024 | 0.5200 | 0.4900 | 0.4900 | 0.5175 | 0.5175 | 326 |
Jul 29, 2024 | 0.5175 | 0.5175 | 0.5175 | 0.5175 | 0.5175 | - |
Jul 26, 2024 | 0.5175 | 0.5175 | 0.5175 | 0.5175 | 0.5175 | - |
Jul 25, 2024 | 0.5175 | 0.5175 | 0.5175 | 0.5175 | 0.5175 | - |
Jul 24, 2024 | 0.5175 | 0.5175 | 0.5175 | 0.5175 | 0.5175 | - |
Jul 23, 2024 | 0.5200 | 0.5500 | 0.5500 | 0.5175 | 0.5175 | 4 |
Jul 22, 2024 | 0.5200 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 865 |
Jul 19, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jul 18, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jul 17, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jul 16, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jul 15, 2024 | 0.5200 | 0.5165 | 0.5165 | 0.5200 | 0.5200 | 7,376 |
Jul 12, 2024 | 0.5200 | 0.5079 | 0.4918 | 0.5200 | 0.5200 | 28,835 |
Jul 11, 2024 | 0.5200 | 0.5062 | 0.5062 | 0.5200 | 0.5200 | 5,000 |
Jul 10, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jul 9, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jul 8, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jul 5, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jul 4, 2024 | 0.5200 | 0.4906 | 0.4906 | 0.5200 | 0.5200 | 130,000 |
Jul 3, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jul 2, 2024 | 0.5200 | 0.5470 | 0.5470 | 0.5200 | 0.5200 | 24,000 |
Jul 1, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jun 28, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jun 27, 2024 | 0.007 Dividend | |||||
Jun 27, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jun 26, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5180 | - |
Jun 25, 2024 | 0.5200 | 0.5186 | 0.5186 | 0.5250 | 0.5180 | 47,959 |
Jun 24, 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5250 | 0.5180 | 3,809 |
Jun 21, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5180 | - |
Jun 20, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5180 | - |
Jun 19, 2024 | 0.5200 | 0.5005 | 0.5005 | 0.5250 | 0.5180 | 10,000 |
Jun 18, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5180 | - |
Jun 17, 2024 | 0.5200 | 0.5100 | 0.5050 | 0.5250 | 0.5180 | 18,350 |
Jun 14, 2024 | 0.5200 | 0.5055 | 0.5055 | 0.5275 | 0.5205 | 2,495 |
Jun 13, 2024 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 0.5205 | - |
Jun 12, 2024 | 0.5200 | 0.5500 | 0.5055 | 0.5275 | 0.5205 | 2,781 |
Jun 11, 2024 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 0.5205 | - |
Jun 10, 2024 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 0.5205 | - |
Jun 7, 2024 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 0.5205 | - |
Jun 6, 2024 | 0.5200 | 0.5050 | 0.5050 | 0.5275 | 0.5205 | 2,261 |
Jun 5, 2024 | 0.5200 | 0.5055 | 0.5055 | 0.5275 | 0.5205 | 1,224 |
Jun 4, 2024 | 0.5200 | 0.5500 | 0.5500 | 0.5275 | 0.5205 | 17 |
Jun 3, 2024 | 0.5200 | 0.5055 | 0.5055 | 0.5275 | 0.5205 | 45,000 |
May 31, 2024 | 0.5200 | 0.5500 | 0.5055 | 0.5275 | 0.5205 | 25,144 |
May 30, 2024 | 0.5200 | 0.5050 | 0.5050 | 0.5275 | 0.5205 | 20 |
Related Tickers
FGPMX Franklin Gold and Precious Metals R6
31.32
+1.56%
FGADX Franklin Gold and Precious Metals Adv
30.80
+1.55%
FKRCX Franklin Gold and Precious Metals A
28.03
+1.52%
FRGOX Franklin Gold and Precious Metals C
24.10
+1.52%
CNPSX Consumer Staples UltraSector ProFund Svc
68.05
+1.40%
CNPIX Consumer Staples UltraSector ProFund Inv
78.50
+1.39%
FGSKX Federated Hermes MDT Mid Cap Growth R6
56.31
+1.28%
FGSAX Federated Hermes MDT Mid Cap Growth A
61.26
+1.27%
FGSIX Federated Hermes MDT Mid Cap Growth IS
65.80
+1.26%
FGSCX Federated Hermes MDT Mid Cap Growth C
26.67
+1.25%
MXXIX Marsico Midcap Growth Focus Fund
54.82
+1.24%
FPHAX Fidelity Select Pharmaceuticals Port
24.00
+1.22%
INIYX VanEck International Investors Gold Y
16.50
+1.16%
FSHCX Fidelity Select Health Care Svcs Port
100.28
+1.14%
INIIX VanEck International Investors Gold I
22.54
+1.12%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
27.67
+1.10%
INIVX VanEck International Investors Gold A
15.88
+1.08%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
27.11
+1.08%
ATHDX American Century Heritage R6
29.45
+1.03%
ATHGX American Century Heritage R5
28.55
+1.03%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
48.36
+1.02%
TWHIX American Century Heritage Fund
24.79
+1.02%
TEGYX Touchstone Mid Cap Growth Y
41.89
+1.01%
ATHWX American Century Heritage R
19.95
+1.01%
TEGAX Touchstone Mid Cap Growth A
38.95
+1.01%
TFGRX Touchstone Mid Cap Growth R6
42.96
+1.01%
PRDMX T. Rowe Price Diversified Mid Cap Gr
47.99
+1.01%
ACILX American Century Heritage G
30.13
+1.01%
FIUIX Fidelity Telecom and Utilities
34.49
+1.00%
ATHYX American Century Heritage Y
29.45
+0.99%
TEGIX Touchstone Mid Cap Growth Inst
42.75
+0.99%
ATHAX American Century Heritage A
20.38
+0.99%
ATHIX American Century Heritage I
28.54
+0.99%
INPSX ProFunds Internet UltraSector Svc
35.82
+0.96%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.76
+0.95%
INPIX ProFunds Internet UltraSector Inv
56.51
+0.95%
SREYX SEI Real Estate Y (SIMT)
16.12
0.00%
CLSDX Columbia Select Mid Cap Gro S
28.19
+0.93%
CLSPX Columbia Select Mid Cap Gro Fd I
28.19
+0.93%
CBSAX Columbia Select Mid Cap Growth Fund A
24.07
+0.92%
GQRPX GQG Partners Global Quality Equity Inv
18.62
+0.92%
GQRRX GQG Partners Global Quality Equity R6
18.71
+0.92%
GQRIX GQG Partners Global Quality Equity Instl
18.72
+0.92%
CMGYX Columbia Select Mid Cap Gro Fd I3
28.86
+0.91%
PRUQX PGIM Jennison Utility R6
15.61
+0.90%
FSPCX Fidelity Select Insurance Port
96.59
+0.90%
FUGAX Fidelity Advisor Utilities A
45.38
+0.89%
FIKIX Fidelity Advisor Utilities Z
46.61
+0.89%
FSUTX Fidelity Select Utilities
123.94
+0.88%
FUGCX Fidelity Advisor Utilities C
44.10
+0.87%
FUGIX Fidelity Advisor Utilities I
46.62
+0.87%
FAUFX Fidelity Advisor Utilities Fund
45.54
+0.86%
SAHMX SA International Value
15.23
0.00%
OEGIX Invesco Discovery Mid Cap Growth R6
33.66
+0.81%
OEGYX Invesco Discovery Mid Cap Growth Y
32.71
+0.80%
MOJOX Donoghue Forlines Momentum I
15.16
+0.80%
DMCFX Invesco Discovery Mid Cap Growth Fund
27.84
+0.80%
HGASX Hennessy Gas Utility Institutional
28.68
+0.77%
USERX U.S. Global Investors Gold & Precious Metals Fund
17.17
+0.76%
PRMTX T. Rowe Price Comm & Tech Investor
163.48
+0.76%
TTMIX T. Rowe Price Comm & Tech I
164.32
+0.75%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.86
+0.73%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.87
+0.73%
MGLBX Marsico Global
28.83
+0.70%
FMGIX Frontier MFG Core Infrastructure Instl
16.39
+0.68%
TRGIX Nuveen Core Equity Retire
15.28
0.00%
LGLFX Lord Abbett Growth Leaders Fund
49.20
+0.63%
FGRSX Federated Hermes Intl Leaders R6
42.11
+0.62%
FGFAX Federated Hermes International Leaders A
42.12
+0.62%
FGFLX Federated Hermes Intl Leaders IS
42.17
+0.62%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.85
+0.62%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.86
+0.62%
TIIRX Nuveen Core Equity A
26.06
0.00%
LGLIX Lord Abbett Growth Leaders Fund
49.64
+0.61%
MSFBX Morgan Stanley Inst Global Franchise A
34.89
+0.61%
FEGIX First Eagle Gold I
37.59
+0.59%
TVRVX Third Avenue Real Estate Value Fund
23.93
+0.59%
MSFAX Morgan Stanley Inst Global Franchise I
35.98
+0.59%
FEURX First Eagle Gold R6
37.71
+0.59%
TAREX Third Avenue Real Estate Value Instl
24.04
+0.59%
MGRIX Marsico Growth
26.23
+0.58%
PLBBX Plumb Balanced Investor
36.82
0.00%
CPIEX Counterpoint Tactical Equity I
22.97
+0.57%
NRIFX Nuveen Real Asset Income Fund
21.97
+0.57%
FSPHX Fidelity Select Health Care
25.02
+0.56%
EIISX Parametric International Equity I
16.22
0.00%
BPSIX Boston Partners Small Cap Value II I
25.32
+0.56%
NPSAX Nuveen Preferred Secs & Inc A
15.58
+0.55%
TARZX Third Avenue Real Estate Value Z
23.96
+0.55%
CPAEX Counterpoint Tactical Equity A
22.45
+0.54%
FIDSX Fidelity Select Financials Port
15.09
0.00%
CPCEX Counterpoint Tactical Equity C
20.93
+0.53%
BPGIX Boston Partners Global Equity Instl
26.78
+0.53%
HICGX Hennessy Cornerstone Growth Inst
32.79
+0.52%
MRFOX Marshfield Concentrated Opportunity
32.92
+0.52%
PRJDX PGIM Jennison Global Opportunities R4
44.64
+0.52%
PRJZX PGIM Jennison Global Opportunities Z
44.89
+0.52%
PICMX Virtus KAR Mid-Cap Growth I
62.64
+0.51%
HFCGX Hennessy Cornerstone Growth Investor
31.34
+0.51%
PRJQX PGIM Jennison Global Opportunities R6
45.39
+0.51%