Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCQX - Delayed Quote USD
Sandoz Group AG (SDZXF)
44.94
-3.79
(-7.78%)
At close: February 25 at 12:50:08 PM EST
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 |
|---|---|---|---|---|---|---|
| Feb 25, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 490 |
| Feb 24, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 300 |
| Feb 21, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| Feb 20, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| Feb 19, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| Feb 18, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| Feb 14, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 12,231 |
| Feb 13, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 533 |
| Feb 12, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| Feb 11, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| Feb 10, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| Feb 7, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| Feb 6, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 47,409 |
| Feb 5, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 2,025 |
| Feb 4, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Feb 3, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Jan 31, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Jan 30, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Jan 29, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 797 |
| Jan 28, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| Jan 27, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| Jan 24, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 200 |
| Jan 23, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 2,095 |
| Jan 22, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Jan 21, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 258 |
| Jan 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Jan 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4,208 |
| Jan 15, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Jan 14, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Jan 13, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Jan 10, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 2,086 |
| Jan 8, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Jan 7, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Jan 6, 2025 | 41.45 | 41.45 | 40.95 | 40.95 | 40.95 | 286 |
| Jan 3, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Jan 2, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Dec 31, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Dec 30, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Dec 27, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Dec 26, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Dec 24, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Dec 23, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Dec 20, 2024 | 41.15 | 41.50 | 40.73 | 41.19 | 41.19 | 768 |
| Dec 19, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Dec 18, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Dec 17, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Dec 16, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 203 |
| Dec 13, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Dec 12, 2024 | 41.65 | 42.72 | 41.65 | 42.72 | 42.72 | 234 |
| Dec 11, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Dec 10, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Dec 9, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 120 |
| Dec 6, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Dec 5, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 350 |
| Dec 4, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Dec 3, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Dec 2, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Nov 29, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Nov 27, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 149 |
| Nov 26, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Nov 25, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Nov 22, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Nov 21, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Nov 20, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 480 |
| Nov 19, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Nov 18, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Nov 15, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 212 |
| Nov 14, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Nov 13, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Nov 12, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Nov 11, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Nov 8, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Nov 7, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Nov 6, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Nov 5, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Nov 4, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 544 |
| Nov 1, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Oct 31, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Oct 30, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Oct 29, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 131 |
| Oct 28, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Oct 25, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 2,280 |
| Oct 24, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Oct 23, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Oct 22, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Oct 21, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 993 |
| Oct 18, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Oct 17, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 200 |
| Oct 16, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Oct 15, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Oct 14, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Oct 11, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Oct 10, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Oct 9, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Oct 8, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 232 |
| Oct 7, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Oct 4, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Oct 3, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Oct 2, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 428 |
| Oct 1, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Sep 30, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Sep 27, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 278 |
| Sep 26, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Sep 25, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Sep 24, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Sep 23, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Sep 20, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 163 |
| Sep 19, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 12,808 |
| Sep 18, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Sep 17, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Sep 16, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 280 |
| Sep 13, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Sep 12, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Sep 11, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Sep 10, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Sep 9, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Sep 6, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Sep 5, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Sep 4, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Sep 3, 2024 | 42.04 | 42.10 | 42.04 | 42.10 | 42.10 | 665 |
| Aug 30, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Aug 29, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Aug 28, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Aug 27, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 160 |
| Aug 26, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 144 |
| Aug 23, 2024 | 43.98 | 44.15 | 43.98 | 44.15 | 44.15 | 474 |
| Aug 22, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Aug 21, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Aug 20, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Aug 19, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 404 |
| Aug 16, 2024 | 42.40 | 42.90 | 42.40 | 42.90 | 42.90 | 520 |
| Aug 15, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Aug 14, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Aug 13, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Aug 12, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Aug 9, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Aug 8, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Aug 7, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Aug 6, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Aug 5, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Aug 2, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Aug 1, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Jul 31, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Jul 30, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 100 |
| Jul 29, 2024 | 41.35 | 41.60 | 41.35 | 41.60 | 41.60 | 582 |
| Jul 26, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Jul 25, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Jul 24, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 202 |
| Jul 23, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Jul 22, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Jul 19, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Jul 18, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Jul 17, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 226 |
| Jul 16, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jul 15, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jul 12, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jul 11, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jul 10, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jul 9, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jul 8, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jul 5, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 160 |
| Jul 3, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 180 |
| Jul 2, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Jul 1, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Jun 28, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 2,052 |
| Jun 27, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jun 26, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jun 25, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jun 24, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jun 21, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jun 20, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 5,154 |
| Jun 18, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| Jun 17, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 225 |
| Jun 14, 2024 | 36.04 | 36.42 | 36.04 | 36.42 | 36.42 | 1,582 |
| Jun 13, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 320 |
| Jun 12, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jun 11, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jun 10, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jun 7, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jun 6, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jun 5, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jun 4, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jun 3, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 637 |
| May 31, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| May 30, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| May 29, 2024 | 34.70 | 34.70 | 34.11 | 34.11 | 34.11 | 554 |
| May 28, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| May 24, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| May 23, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| May 22, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| May 21, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| May 20, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 213 |
| May 17, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 16, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 448 |
| May 14, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| May 13, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| May 10, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 83,184 |
| May 9, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| May 8, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| May 7, 2024 | 32.91 | 33.00 | 32.75 | 33.00 | 33.00 | 2,392 |
| May 6, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 200 |
| May 3, 2024 | 0.50 Dividend | |||||
| May 3, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| May 2, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
| May 1, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
| Apr 30, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
| Apr 29, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
| Apr 26, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | 150,280 |
| Apr 25, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.15 | 126 |
| Apr 24, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.34 | - |
| Apr 23, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.34 | 400,931 |
| Apr 22, 2024 | 34.45 | 34.45 | 33.94 | 33.94 | 33.46 | 2,023 |
| Apr 19, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | - |
| Apr 18, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | - |
| Apr 17, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | - |
| Apr 16, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | 260,223 |
| Apr 15, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.63 | 307 |
| Apr 12, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.15 | 400 |
| Apr 11, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.04 | 358 |
| Apr 10, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 26.92 | 100 |
| Apr 9, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.53 | - |
| Apr 8, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.53 | - |
| Apr 5, 2024 | 28.27 | 28.94 | 28.27 | 28.94 | 28.53 | 200 |
| Apr 4, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.94 | - |
| Apr 3, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.94 | 300 |
| Apr 2, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.40 | - |
| Apr 1, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.40 | 1,870 |
| Mar 28, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.89 | - |
| Mar 27, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.89 | - |
| Mar 26, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.89 | 246 |
| Mar 25, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.75 | - |
| Mar 22, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.75 | - |
| Mar 21, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.75 | 170 |
| Mar 20, 2024 | 31.94 | 31.94 | 31.33 | 31.33 | 30.88 | 656 |
| Mar 19, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.15 | - |
| Mar 18, 2024 | 31.70 | 31.70 | 31.60 | 31.60 | 31.15 | 240 |
| Mar 15, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 31.98 | - |
| Mar 14, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 31.98 | 414 |
| Mar 13, 2024 | 32.47 | 32.47 | 31.51 | 31.94 | 31.49 | 1,298 |
| Mar 12, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.10 | 1,250 |
| Mar 11, 2024 | 31.55 | 32.56 | 31.15 | 31.15 | 30.71 | 715 |
| Mar 8, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.36 | 126 |
| Mar 7, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | 32,693 |
| Mar 6, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.16 | - |
| Mar 5, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.16 | 185,717 |
| Mar 4, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.24 | - |
| Mar 1, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.24 | - |
| Feb 29, 2024 | 31.28 | 31.28 | 30.67 | 30.67 | 30.24 | 431 |
| Feb 28, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | - |
| Feb 27, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | 472 |
| Feb 26, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.40 | 223 |
Related Tickers
FSHCX Fidelity Select Health Care Svcs Port
108.47
+2.35%
CNPIX Consumer Staples UltraSector ProFund Inv
80.48
+2.21%
CNPSX Consumer Staples UltraSector ProFund Svc
69.94
+2.19%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
107.89
+2.16%
FSHOX Fidelity Select Construction & Housing
118.25
+1.78%
PXSGX Virtus KAR Small-Cap Growth I
31.51
+1.65%
PSGAX Virtus KAR Small-Cap Growth A
29.71
+1.64%
RRIGX T. Rowe Price International Value Eq R
18.58
+1.36%
TRTIX T. Rowe Price International Value Eq I
18.49
+1.32%
GMCFX GMO International Equity Fund
27.03
+1.31%
TROZX T. Rowe Price International Value Eq Z
18.55
+1.31%
GMOIX GMO International Equity Fund
27.08
+1.31%
TRIGX T. Rowe Price International Value Eq
18.68
+1.30%
GIOTX GMO Intl Developed Equity Allc III
18.72
+1.30%
PAIGX T. Rowe Price International Value Eq Adv
18.95
+1.28%
CSRIX Cohen & Steers Instl Realty Shares
50.14
+1.25%
CSRSX Cohen & Steers Realty Shares L
68.78
+1.24%
CSJAX Cohen & Steers Realty Shares A
68.78
+1.24%
CSJZX Cohen & Steers Realty Shares Z
68.93
+1.23%
CSJRX Cohen & Steers Realty Shares R
68.94
+1.23%
CSJCX Cohen & Steers Realty Shares C
68.43
+1.23%
CSJIX Cohen & Steers Realty Shares I
68.75
+1.22%
FSPCX Fidelity Select Insurance Port
94.18
+1.17%
SEIRX SEI Real Estate I (SIMT)
16.53
+1.16%
RPMAX Reinhart Genesis PMV Investor
15.77
+1.15%
BIEAX Brandes International Equity Fund
23.07
+1.14%
CIVVX Causeway International Value Inv
20.49
+1.14%
BIIEX Brandes International Equity Fund
23.31
+1.13%
CIVIX Causeway International Value Instl
20.67
+1.13%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.57
+1.10%
SREYX SEI Real Estate Y (SIMT)
16.58
+1.10%
RPMFX Reinhart Genesis PMV Advisor
15.89
+1.08%
GURPX NAA Risk Managed Real Estate P
32.94
+1.07%
GURIX NAA Risk Managed Rl Estt Inst
33.24
+1.06%
GURCX NAA Risk Managed Real Estate C
32.42
+1.06%
GURAX NAA Risk Managed Real Estate A
32.73
+1.05%
PWGAX PACE International Equity A
17.60
+1.03%
NGJAX Nuveen Global Real Estate Securities A
18.64
+1.03%
NGJIX Nuveen Global Real Estate Securities I
18.64
+1.03%
FSRPX Fidelity Select Retailing
20.72
+1.02%
PCIEX PACE International Equity P
17.40
+0.99%
NGJFX Nuveen Global Real Estate Securities R6
18.64
+0.98%
CCALX Conestoga Small Cap Institutional
77.02
+0.97%
NGRRX Nuveen International Value I
30.21
+0.97%
CPIEX Counterpoint Tactical Equity I
22.94
+0.97%
CPCEX Counterpoint Tactical Equity C
20.96
+0.96%
PGRQX PGIM Global Real Estate R6
20.02
+0.96%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.84
+0.95%
PJEAX PGIM US Real Estate A
15.87
+0.95%
PJEQX PGIM US Real Estate R6
15.90
+0.95%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.93
+0.95%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
35.03
+0.95%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.96
+0.95%
PHRIX Virtus Duff & Phelps Real Estate Secs I
19.22
+0.95%
CPAEX Counterpoint Tactical Equity A
22.44
+0.94%
NAIGX Nuveen International Value A
30.00
+0.94%
PHRAX Virtus Duff & Phelps Real Estate Secs A
19.31
+0.94%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.34
+0.94%
DFDSX DF Dent Small Cap Growth Investor
24.03
+0.92%
VIHAX Vanguard Intl Hi Div Yld Adm
35.29
+0.92%
FGRSX Federated Hermes Intl Leaders R6
38.84
+0.91%
FGFAX Federated Hermes International Leaders A
38.88
+0.91%
FGFLX Federated Hermes Intl Leaders IS
38.90
+0.91%
PJEZX PGIM US Real Estate Z
15.90
+0.89%
TIRGX T. Rowe Price Global Real Estate I
17.51
+0.86%
BGVCX Brandes Global Equity Fund
30.49
+0.86%
PJECX PGIM US Real Estate C
15.36
+0.85%
BGEAX Brandes Global Equity Fund
30.98
+0.85%
CIOVX Causeway International Opps Inv
16.69
+0.85%
PKSAX Virtus KAR Small-Cap Core A
51.43
+0.84%
CIOIX Causeway International Opps Inst
16.84
+0.84%
PKSFX Virtus KAR Small-Cap Core I
56.26
+0.82%
VSCRX Virtus KAR Small-Cap Core R6
56.51
+0.82%
PKSCX Virtus KAR Small-Cap Core C
37.09
+0.82%
HNINX Harbor International Retirement
47.35
+0.79%
MRFOX Marshfield Concentrated Opportunity
32.70
+0.77%
CDHRX Calvert International Responsible Idx R6
31.60
+0.77%
FPHAX Fidelity Select Pharmaceuticals Port
27.68
+0.76%
CDHIX Calvert International Responsible Idx I
31.67
+0.76%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.28
+0.74%
CDHAX Calvert International Responsible Idx A
31.22
+0.74%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.29
+0.74%
EISMX Eaton Vance Atlanta Capital SMID-Cap I
40.76
+0.74%
EAASX Eaton Vance Atlanta Capital SMID-Cap Fund
33.99
+0.74%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
23.21
+0.74%
ERASX Eaton Vance Atlanta Capital SMID-Cap Fund
41.21
+0.73%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
22.02
+0.73%
DNINX Dunham International Stock Fund
17.97
+0.73%
UIIFX Victory International Fund
27.67
+0.73%
ECASX Eaton Vance Atlanta Capital SMID-Cap C
27.69
+0.73%
ERSMX Eaton Vance Atlanta Capital SMID-Cap Fund
31.85
+0.73%
ABIZX AMG River Road Mid Cap Value Z
22.44
+0.72%
AIONX AQR International Momentum Style N
15.56
+0.71%
RYCVX Rydex Dow 2x Strategy H
174.57
+0.71%
UDPIX ProFunds Ultra Dow 30 ProFund
82.33
+0.71%
FAMFX FAM Small Cap Investor
27.07
+0.71%
RYLDX Rydex Dow 2x Strategy A
175.32
+0.71%
RYCYX Rydex Dow 2x Strategy C
144.58
+0.70%
VLAAX Value Line Asset Allocation Investor
41.57
+0.70%
VLAIX Value Line Asset Allocation Instl
41.67
+0.70%