LSE - Delayed Quote GBp
TR Property Ord (TRY.L)
331.77
+1.77
+(0.53%)
As of 4:04:19 PM 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 | 328.00 | 335.00 | 328.00 | 330.00 | 330.00 | 701,060 |
| Jun 5, 2025 | 335.00 | 335.00 | 328.50 | 329.50 | 329.50 | 410,781 |
| Jun 4, 2025 | 330.00 | 336.50 | 328.92 | 332.00 | 332.00 | 468,845 |
| Jun 3, 2025 | 329.50 | 336.50 | 329.50 | 330.50 | 330.50 | 392,874 |
| Jun 2, 2025 | 333.00 | 335.50 | 330.00 | 332.50 | 332.50 | 358,094 |
| May 30, 2025 | 3.33 | 3.36 | 3.24 | 3.35 | 3.35 | 759,433 |
| May 29, 2025 | 3.26 | 3.32 | 3.20 | 3.31 | 3.31 | 727,672 |
| May 28, 2025 | 324.00 | 327.50 | 321.50 | 324.50 | 324.50 | 621,174 |
| May 27, 2025 | 3.21 | 3.26 | 3.19 | 3.24 | 3.24 | 897,307 |
| May 23, 2025 | 320.50 | 325.00 | 314.50 | 319.50 | 319.50 | 327,210 |
| May 22, 2025 | 323.00 | 326.00 | 318.50 | 322.00 | 322.00 | 1,147,602 |
| May 21, 2025 | 324.00 | 325.50 | 320.50 | 324.50 | 324.50 | 553,747 |
| May 20, 2025 | 320.00 | 325.05 | 314.64 | 324.50 | 324.50 | 607,913 |
| May 19, 2025 | 315.00 | 321.26 | 314.00 | 321.00 | 321.00 | 428,123 |
| May 16, 2025 | 316.00 | 321.00 | 313.48 | 318.00 | 318.00 | 353,533 |
| May 15, 2025 | 314.50 | 318.50 | 312.00 | 315.00 | 315.00 | 896,662 |
| May 14, 2025 | 316.00 | 321.42 | 312.50 | 312.50 | 312.50 | 522,074 |
| May 13, 2025 | 321.00 | 322.00 | 315.50 | 316.00 | 316.00 | 525,941 |
| May 12, 2025 | 321.50 | 323.50 | 317.50 | 319.00 | 319.00 | 962,195 |
| May 9, 2025 | 317.00 | 323.00 | 317.00 | 320.50 | 320.50 | 258,928 |
| May 8, 2025 | 321.50 | 326.28 | 318.70 | 320.00 | 320.00 | 1,728,996 |
| May 7, 2025 | 316.00 | 324.60 | 316.00 | 322.50 | 322.50 | 723,834 |
| May 6, 2025 | 323.00 | 323.50 | 318.50 | 323.50 | 323.50 | 620,751 |
| May 2, 2025 | 318.50 | 322.50 | 318.50 | 321.00 | 321.00 | 369,964 |
| May 1, 2025 | 312.50 | 320.80 | 312.00 | 320.00 | 320.00 | 365,290 |
| Apr 30, 2025 | 312.50 | 317.50 | 308.64 | 316.50 | 316.50 | 549,334 |
| Apr 29, 2025 | 312.00 | 314.50 | 306.00 | 312.50 | 312.50 | 373,417 |
| Apr 28, 2025 | 312.00 | 313.00 | 308.00 | 310.00 | 310.00 | 550,125 |
| Apr 25, 2025 | 303.50 | 312.86 | 303.50 | 310.00 | 310.00 | 428,522 |
| Apr 24, 2025 | 306.00 | 312.50 | 305.17 | 309.00 | 309.00 | 370,151 |
| Apr 23, 2025 | 313.00 | 313.00 | 308.00 | 308.50 | 308.50 | 566,077 |
| Apr 22, 2025 | 302.00 | 313.00 | 302.00 | 311.00 | 311.00 | 848,704 |
| Apr 17, 2025 | 306.00 | 310.00 | 303.08 | 310.00 | 310.00 | 650,392 |
| Apr 16, 2025 | 295.00 | 306.00 | 295.00 | 306.00 | 306.00 | 444,661 |
| Apr 15, 2025 | 296.00 | 302.50 | 291.57 | 301.00 | 301.00 | 756,304 |
| Apr 14, 2025 | 288.50 | 295.51 | 285.37 | 295.00 | 295.00 | 754,067 |
| Apr 11, 2025 | 285.00 | 292.50 | 282.50 | 290.50 | 290.50 | 384,056 |
| Apr 10, 2025 | 291.00 | 293.50 | 283.00 | 285.00 | 285.00 | 2,168,420 |
| Apr 9, 2025 | 274.50 | 285.00 | 273.82 | 277.50 | 277.50 | 727,762 |
| Apr 8, 2025 | 281.00 | 291.00 | 280.50 | 286.00 | 286.00 | 920,113 |
| Apr 7, 2025 | 285.00 | 293.46 | 273.70 | 282.50 | 282.50 | 1,441,063 |
| Apr 4, 2025 | 304.00 | 305.28 | 290.00 | 290.50 | 290.50 | 1,144,516 |
| Apr 3, 2025 | 293.50 | 304.00 | 293.00 | 304.00 | 304.00 | 1,149,157 |
| Apr 2, 2025 | 294.00 | 297.98 | 294.00 | 296.00 | 296.00 | 685,578 |
| Apr 1, 2025 | 295.50 | 299.00 | 295.00 | 298.00 | 298.00 | 848,329 |
| Mar 31, 2025 | 293.00 | 298.15 | 291.50 | 294.00 | 294.00 | 1,017,321 |
| Mar 28, 2025 | 293.00 | 298.38 | 293.00 | 297.50 | 297.50 | 901,714 |
| Mar 27, 2025 | 292.50 | 297.73 | 291.00 | 293.50 | 293.50 | 557,039 |
| Mar 26, 2025 | 290.50 | 297.50 | 290.50 | 293.50 | 293.50 | 615,225 |
| Mar 25, 2025 | 290.00 | 294.50 | 290.00 | 292.00 | 292.00 | 1,114,717 |
| Mar 24, 2025 | 297.50 | 299.00 | 290.00 | 291.50 | 291.50 | 667,016 |
| Mar 21, 2025 | 294.00 | 297.00 | 293.50 | 295.00 | 295.00 | 1,218,493 |
| Mar 20, 2025 | 292.00 | 298.50 | 292.00 | 295.50 | 295.50 | 1,042,801 |
| Mar 19, 2025 | 295.00 | 298.50 | 294.14 | 295.00 | 295.00 | 833,297 |
| Mar 18, 2025 | 294.50 | 299.50 | 294.00 | 295.00 | 295.00 | 1,921,340 |
| Mar 17, 2025 | 298.00 | 299.50 | 293.04 | 297.00 | 297.00 | 462,177 |
| Mar 14, 2025 | 292.00 | 298.50 | 292.00 | 296.00 | 296.00 | 407,569 |
| Mar 13, 2025 | 297.50 | 298.00 | 293.00 | 293.00 | 293.00 | 567,871 |
| Mar 12, 2025 | 297.50 | 301.21 | 295.00 | 295.00 | 295.00 | 1,136,241 |
| Mar 11, 2025 | 298.00 | 299.00 | 292.50 | 295.00 | 295.00 | 721,333 |
| Mar 10, 2025 | 297.00 | 298.50 | 293.00 | 294.50 | 294.50 | 571,393 |
| Mar 7, 2025 | 286.50 | 295.56 | 286.50 | 294.50 | 294.50 | 702,178 |
| Mar 6, 2025 | 297.50 | 298.00 | 286.00 | 289.50 | 289.50 | 665,950 |
| Mar 5, 2025 | 301.00 | 305.50 | 295.50 | 295.50 | 295.50 | 558,951 |
| Mar 4, 2025 | 299.00 | 302.50 | 298.67 | 299.50 | 299.50 | 681,637 |
| Mar 3, 2025 | 304.00 | 305.80 | 297.50 | 301.00 | 301.00 | 1,662,516 |
| Feb 28, 2025 | 301.00 | 305.50 | 300.50 | 301.00 | 301.00 | 656,046 |
| Feb 27, 2025 | 302.00 | 307.00 | 302.00 | 304.50 | 304.50 | 488,463 |
| Feb 26, 2025 | 301.00 | 308.50 | 301.00 | 304.00 | 304.00 | 441,144 |
| Feb 25, 2025 | 308.50 | 308.50 | 301.33 | 302.50 | 302.50 | 541,587 |
| Feb 24, 2025 | 302.50 | 308.00 | 301.50 | 301.50 | 301.50 | 705,289 |
| Feb 21, 2025 | 301.50 | 308.00 | 301.50 | 302.50 | 302.50 | 375,803 |
| Feb 20, 2025 | 300.50 | 307.00 | 300.50 | 302.50 | 302.50 | 658,275 |
| Feb 19, 2025 | 305.50 | 310.50 | 301.24 | 303.50 | 303.50 | 575,430 |
| Feb 18, 2025 | 309.50 | 309.50 | 303.60 | 307.00 | 307.00 | 448,807 |
| Feb 17, 2025 | 310.00 | 312.33 | 306.28 | 307.00 | 307.00 | 520,829 |
| Feb 14, 2025 | 310.50 | 314.00 | 308.00 | 310.00 | 310.00 | 895,991 |
| Feb 13, 2025 | 307.00 | 314.50 | 307.00 | 309.00 | 309.00 | 478,429 |
| Feb 12, 2025 | 308.50 | 314.57 | 308.00 | 308.00 | 308.00 | 558,067 |
| Feb 11, 2025 | 312.00 | 314.00 | 310.00 | 310.50 | 310.50 | 399,350 |
| Feb 10, 2025 | 310.46 | 314.00 | 306.00 | 313.00 | 313.00 | 698,054 |
| Feb 7, 2025 | 306.00 | 312.50 | 306.00 | 307.50 | 307.50 | 650,490 |
| Feb 6, 2025 | 308.00 | 312.95 | 306.00 | 309.00 | 309.00 | 986,205 |
| Feb 5, 2025 | 298.00 | 307.00 | 298.00 | 306.50 | 306.50 | 524,366 |
| Feb 4, 2025 | 304.50 | 306.00 | 299.00 | 300.00 | 300.00 | 484,080 |
| Feb 3, 2025 | 299.50 | 303.50 | 297.39 | 302.00 | 302.00 | 1,352,429 |
| Jan 31, 2025 | 303.00 | 306.50 | 301.40 | 306.50 | 306.50 | 550,480 |
| Jan 30, 2025 | 302.00 | 305.50 | 301.39 | 304.50 | 304.50 | 596,722 |
| Jan 29, 2025 | 301.00 | 303.50 | 296.90 | 301.00 | 301.00 | 420,471 |
| Jan 28, 2025 | 299.50 | 303.50 | 295.84 | 303.00 | 303.00 | 488,427 |
| Jan 27, 2025 | 295.00 | 301.50 | 293.50 | 299.00 | 299.00 | 578,014 |
| Jan 24, 2025 | 300.50 | 303.50 | 296.50 | 297.00 | 297.00 | 1,293,759 |
| Jan 23, 2025 | 302.00 | 302.00 | 297.00 | 297.00 | 297.00 | 647,064 |
| Jan 22, 2025 | 302.50 | 305.00 | 297.40 | 298.00 | 298.00 | 716,537 |
| Jan 21, 2025 | 302.00 | 307.50 | 299.50 | 300.50 | 300.50 | 557,279 |
| Jan 20, 2025 | 309.50 | 314.50 | 301.00 | 302.00 | 302.00 | 960,960 |
| Jan 17, 2025 | 306.00 | 315.00 | 306.00 | 312.00 | 312.00 | 752,049 |
| Jan 16, 2025 | 311.00 | 313.00 | 308.00 | 312.00 | 312.00 | 919,178 |
| Jan 15, 2025 | 297.00 | 312.00 | 295.26 | 312.00 | 312.00 | 805,637 |
| Jan 14, 2025 | 288.00 | 297.50 | 288.00 | 296.50 | 296.50 | 776,003 |
| Jan 13, 2025 | 288.50 | 293.50 | 287.97 | 289.00 | 289.00 | 1,035,983 |
| Jan 10, 2025 | 297.00 | 299.00 | 288.47 | 289.50 | 289.50 | 911,955 |
| Jan 9, 2025 | 296.50 | 300.20 | 295.00 | 296.00 | 296.00 | 986,982 |
| Jan 8, 2025 | 307.00 | 312.00 | 297.50 | 298.00 | 298.00 | 1,018,843 |
| Jan 7, 2025 | 308.50 | 314.00 | 307.50 | 307.50 | 307.50 | 567,875 |
| Jan 6, 2025 | 314.00 | 314.41 | 310.00 | 311.00 | 311.00 | 855,305 |
| Jan 3, 2025 | 313.50 | 315.00 | 309.00 | 313.00 | 313.00 | 518,558 |
| Jan 2, 2025 | 313.00 | 314.50 | 310.00 | 314.00 | 314.00 | 366,030 |
| Dec 31, 2024 | 309.50 | 313.50 | 308.00 | 312.50 | 312.50 | 154,497 |
| Dec 30, 2024 | 308.50 | 310.00 | 305.50 | 310.00 | 310.00 | 323,741 |
| Dec 27, 2024 | 304.50 | 309.50 | 304.25 | 309.50 | 309.50 | 484,172 |
| Dec 24, 2024 | 305.00 | 307.00 | 298.50 | 305.00 | 305.00 | 375,465 |
| Dec 23, 2024 | 297.50 | 305.00 | 297.50 | 301.00 | 301.00 | 431,302 |
| Dec 20, 2024 | 298.50 | 305.00 | 297.50 | 302.00 | 302.00 | 1,143,554 |
| Dec 19, 2024 | 303.00 | 306.18 | 297.73 | 298.50 | 298.50 | 880,442 |
| Dec 18, 2024 | 303.50 | 311.50 | 303.50 | 305.50 | 305.50 | 487,437 |
| Dec 17, 2024 | 304.50 | 307.50 | 303.00 | 303.00 | 303.00 | 628,895 |
| Dec 16, 2024 | 312.00 | 312.00 | 304.83 | 308.00 | 308.00 | 1,264,101 |
| Dec 13, 2024 | 311.50 | 311.50 | 308.50 | 310.00 | 310.00 | 662,073 |
| Dec 12, 2024 | 5.65 Dividend | |||||
| Dec 12, 2024 | 312.00 | 319.00 | 308.50 | 311.00 | 311.00 | 752,713 |
| Dec 11, 2024 | 316.00 | 319.00 | 314.50 | 316.50 | 316.44 | 597,951 |
| Dec 10, 2024 | 315.00 | 318.50 | 314.00 | 318.00 | 317.94 | 834,632 |
| Dec 9, 2024 | 320.00 | 323.50 | 315.00 | 316.00 | 315.94 | 799,063 |
| Dec 6, 2024 | 317.00 | 323.50 | 315.50 | 320.00 | 319.94 | 598,964 |
| Dec 5, 2024 | 319.00 | 327.08 | 317.00 | 318.00 | 317.94 | 876,675 |
| Dec 4, 2024 | 320.00 | 326.00 | 317.50 | 322.50 | 322.44 | 1,009,111 |
| Dec 3, 2024 | 315.00 | 320.00 | 314.00 | 319.00 | 318.94 | 1,195,960 |
| Dec 2, 2024 | 319.50 | 319.50 | 313.00 | 315.50 | 315.44 | 833,102 |
| Nov 29, 2024 | 314.00 | 320.50 | 313.50 | 317.00 | 316.94 | 359,569 |
| Nov 28, 2024 | 317.50 | 318.50 | 315.50 | 317.00 | 316.94 | 687,529 |
| Nov 27, 2024 | 316.00 | 318.50 | 311.00 | 318.50 | 318.44 | 728,936 |
| Nov 26, 2024 | 315.50 | 315.50 | 310.00 | 313.00 | 312.94 | 413,885 |
| Nov 25, 2024 | 309.50 | 315.50 | 309.50 | 314.00 | 313.94 | 602,958 |
| Nov 22, 2024 | 306.00 | 312.50 | 306.00 | 308.50 | 308.44 | 483,911 |
| Nov 21, 2024 | 307.00 | 310.50 | 306.00 | 306.00 | 305.95 | 696,577 |
| Nov 20, 2024 | 312.00 | 314.00 | 307.00 | 307.00 | 306.95 | 490,037 |
| Nov 19, 2024 | 313.00 | 318.50 | 309.23 | 310.50 | 310.44 | 515,823 |
| Nov 18, 2024 | 319.00 | 321.00 | 310.00 | 310.00 | 309.94 | 509,535 |
| Nov 15, 2024 | 315.50 | 319.00 | 315.00 | 316.00 | 315.94 | 472,386 |
| Nov 14, 2024 | 317.00 | 319.00 | 315.39 | 317.50 | 317.44 | 551,610 |
| Nov 13, 2024 | 319.00 | 323.01 | 317.20 | 317.50 | 317.44 | 569,418 |
| Nov 12, 2024 | 319.00 | 322.75 | 318.48 | 321.00 | 320.94 | 389,946 |
| Nov 11, 2024 | 322.50 | 324.50 | 319.50 | 324.00 | 323.94 | 500,409 |
| Nov 8, 2024 | 313.00 | 322.79 | 313.00 | 319.50 | 319.44 | 308,525 |
| Nov 7, 2024 | 316.00 | 319.05 | 314.00 | 318.00 | 317.94 | 430,396 |
| Nov 6, 2024 | 327.00 | 327.00 | 312.48 | 312.50 | 312.44 | 514,716 |
| Nov 5, 2024 | 323.00 | 328.00 | 315.50 | 315.50 | 315.44 | 518,126 |
| Nov 4, 2024 | 322.50 | 327.50 | 322.50 | 322.50 | 322.44 | 386,129 |
| Nov 1, 2024 | 322.50 | 328.50 | 322.50 | 323.50 | 323.44 | 421,338 |
| Oct 31, 2024 | 326.50 | 331.00 | 323.50 | 325.50 | 325.44 | 577,985 |
| Oct 30, 2024 | 327.50 | 336.00 | 327.15 | 329.00 | 328.94 | 895,292 |
| Oct 29, 2024 | 330.00 | 332.00 | 327.50 | 327.50 | 327.44 | 1,037,116 |
| Oct 28, 2024 | 335.00 | 335.50 | 329.00 | 331.00 | 330.94 | 1,107,238 |
| Oct 25, 2024 | 329.00 | 331.99 | 328.02 | 331.50 | 331.44 | 621,205 |
| Oct 24, 2024 | 331.50 | 332.00 | 328.50 | 331.00 | 330.94 | 422,935 |
| Oct 23, 2024 | 333.50 | 335.00 | 326.14 | 329.00 | 328.94 | 1,074,438 |
| Oct 22, 2024 | 331.00 | 338.50 | 324.96 | 330.00 | 329.94 | 1,224,386 |
| Oct 21, 2024 | 338.00 | 341.00 | 331.63 | 334.00 | 333.94 | 731,442 |
| Oct 18, 2024 | 341.50 | 346.75 | 335.00 | 339.00 | 338.94 | 645,069 |
| Oct 17, 2024 | 346.25 | 349.45 | 342.00 | 343.00 | 342.94 | 691,096 |
| Oct 16, 2024 | 347.00 | 351.50 | 347.39 | 347.50 | 347.44 | 483,160 |
| Oct 15, 2024 | 346.50 | 349.07 | 344.78 | 345.00 | 344.94 | 376,277 |
| Oct 14, 2024 | 349.00 | 352.51 | 344.50 | 346.00 | 345.94 | 512,647 |
| Oct 11, 2024 | 349.50 | 351.50 | 346.65 | 350.00 | 349.94 | 510,015 |
| Oct 10, 2024 | 351.00 | 352.58 | 345.00 | 346.00 | 345.94 | 444,284 |
| Oct 9, 2024 | 353.50 | 356.00 | 348.97 | 353.00 | 352.94 | 1,569,380 |
| Oct 8, 2024 | 351.00 | 357.50 | 347.70 | 348.50 | 348.44 | 596,999 |
| Oct 7, 2024 | 353.50 | 358.70 | 350.50 | 353.50 | 353.44 | 598,551 |
| Oct 4, 2024 | 354.00 | 359.50 | 354.00 | 358.00 | 357.94 | 488,621 |
| Oct 3, 2024 | 360.00 | 360.00 | 354.00 | 358.00 | 357.94 | 591,566 |
| Oct 2, 2024 | 358.00 | 359.00 | 353.00 | 358.50 | 358.44 | 1,664,042 |
| Oct 1, 2024 | 351.50 | 359.50 | 349.50 | 358.00 | 357.94 | 697,834 |
| Sep 30, 2024 | 353.00 | 355.50 | 349.50 | 355.50 | 355.44 | 709,971 |
| Sep 27, 2024 | 353.00 | 355.50 | 346.50 | 355.50 | 355.44 | 631,234 |
| Sep 26, 2024 | 348.50 | 352.00 | 345.00 | 348.00 | 347.94 | 524,819 |
| Sep 25, 2024 | 352.00 | 352.00 | 344.50 | 345.00 | 344.94 | 668,205 |
| Sep 24, 2024 | 357.00 | 357.00 | 348.39 | 350.00 | 349.94 | 827,037 |
| Sep 23, 2024 | 355.00 | 355.72 | 350.50 | 355.50 | 355.44 | 449,754 |
| Sep 20, 2024 | 349.50 | 355.98 | 349.50 | 354.00 | 353.94 | 896,564 |
| Sep 19, 2024 | 353.50 | 356.50 | 351.39 | 355.50 | 355.44 | 569,083 |
| Sep 18, 2024 | 351.50 | 352.50 | 349.00 | 349.00 | 348.94 | 2,079,982 |
| Sep 17, 2024 | 355.50 | 355.50 | 351.50 | 352.00 | 351.94 | 853,783 |
| Sep 16, 2024 | 352.50 | 356.00 | 352.00 | 353.00 | 352.94 | 560,403 |
| Sep 13, 2024 | 350.50 | 357.00 | 348.53 | 357.00 | 356.94 | 518,848 |
| Sep 12, 2024 | 345.50 | 350.95 | 345.50 | 349.00 | 348.94 | 351,831 |
| Sep 11, 2024 | 346.00 | 350.50 | 343.00 | 347.00 | 346.94 | 506,393 |
| Sep 10, 2024 | 344.50 | 351.00 | 343.30 | 350.00 | 349.94 | 839,665 |
| Sep 9, 2024 | 346.50 | 348.00 | 343.00 | 345.50 | 345.44 | 551,038 |
| Sep 6, 2024 | 340.00 | 346.85 | 340.00 | 344.50 | 344.44 | 425,979 |
| Sep 5, 2024 | 341.00 | 346.00 | 336.78 | 344.50 | 344.44 | 338,877 |
| Sep 4, 2024 | 334.50 | 340.73 | 332.50 | 340.50 | 340.44 | 449,577 |
| Sep 3, 2024 | 333.50 | 337.00 | 333.00 | 334.00 | 333.94 | 428,870 |
| Sep 2, 2024 | 339.00 | 339.00 | 333.00 | 336.00 | 335.94 | 506,485 |
| Aug 30, 2024 | 336.00 | 340.50 | 331.90 | 335.00 | 334.94 | 495,733 |
| Aug 29, 2024 | 337.00 | 340.52 | 332.00 | 332.00 | 331.94 | 543,500 |
| Aug 28, 2024 | 342.50 | 342.50 | 337.00 | 338.00 | 337.94 | 567,054 |
| Aug 27, 2024 | 341.50 | 344.50 | 337.92 | 340.00 | 339.94 | 704,531 |
| Aug 23, 2024 | 336.00 | 340.50 | 335.77 | 339.00 | 338.94 | 413,121 |
| Aug 22, 2024 | 336.00 | 338.50 | 335.50 | 336.00 | 335.94 | 446,607 |
| Aug 21, 2024 | 337.50 | 340.00 | 333.00 | 335.50 | 335.44 | 479,491 |
| Aug 20, 2024 | 338.00 | 341.76 | 335.00 | 335.00 | 334.94 | 362,306 |
| Aug 19, 2024 | 340.00 | 341.00 | 336.00 | 339.50 | 339.44 | 364,653 |
| Aug 16, 2024 | 339.00 | 345.00 | 335.50 | 335.50 | 335.44 | 523,854 |
| Aug 15, 2024 | 344.50 | 344.50 | 337.50 | 339.00 | 338.94 | 569,592 |
| Aug 14, 2024 | 340.00 | 343.50 | 337.57 | 343.50 | 343.44 | 273,219 |
| Aug 13, 2024 | 338.00 | 339.50 | 332.02 | 337.50 | 337.44 | 533,235 |
| Aug 12, 2024 | 334.50 | 338.00 | 331.50 | 336.50 | 336.44 | 336,384 |
| Aug 9, 2024 | 329.00 | 337.50 | 329.00 | 336.00 | 335.94 | 365,111 |
| Aug 8, 2024 | 333.50 | 336.00 | 327.00 | 332.50 | 332.44 | 1,074,349 |
| Aug 7, 2024 | 335.00 | 337.00 | 332.37 | 333.00 | 332.94 | 946,917 |
| Aug 6, 2024 | 339.50 | 340.50 | 331.50 | 331.50 | 331.44 | 1,061,216 |
| Aug 5, 2024 | 340.00 | 340.00 | 331.00 | 335.00 | 334.94 | 841,060 |
| Aug 2, 2024 | 345.00 | 347.55 | 338.00 | 345.00 | 344.94 | 707,850 |
| Aug 1, 2024 | 339.50 | 349.00 | 339.00 | 345.00 | 344.94 | 956,154 |
| Jul 31, 2024 | 333.00 | 341.04 | 333.00 | 340.00 | 339.94 | 727,942 |
| Jul 30, 2024 | 334.50 | 338.50 | 332.60 | 336.50 | 336.44 | 573,496 |
| Jul 29, 2024 | 335.00 | 338.50 | 330.00 | 335.50 | 335.44 | 486,843 |
| Jul 26, 2024 | 328.00 | 334.50 | 328.00 | 334.50 | 334.44 | 903,067 |
| Jul 25, 2024 | 328.00 | 332.07 | 324.50 | 328.50 | 328.44 | 333,848 |
| Jul 24, 2024 | 330.00 | 333.83 | 328.50 | 328.50 | 328.44 | 475,348 |
| Jul 23, 2024 | 336.00 | 339.30 | 332.00 | 332.50 | 332.44 | 721,413 |
| Jul 22, 2024 | 337.00 | 339.10 | 333.50 | 337.50 | 337.44 | 305,816 |
| Jul 19, 2024 | 334.00 | 338.13 | 333.95 | 337.00 | 336.94 | 316,768 |
| Jul 18, 2024 | 335.00 | 341.50 | 335.00 | 340.00 | 339.94 | 509,019 |
| Jul 17, 2024 | 335.25 | 339.01 | 334.98 | 338.50 | 338.44 | 641,561 |
| Jul 16, 2024 | 332.50 | 338.50 | 331.50 | 338.50 | 338.44 | 507,490 |
| Jul 15, 2024 | 333.50 | 336.98 | 331.50 | 336.00 | 335.94 | 424,660 |
| Jul 12, 2024 | 332.00 | 336.00 | 330.40 | 336.00 | 335.94 | 485,683 |
| Jul 11, 2024 | 329.00 | 335.00 | 326.00 | 335.00 | 334.94 | 526,810 |
| Jul 10, 2024 | 320.00 | 329.00 | 319.50 | 329.00 | 328.94 | 512,679 |
| Jul 9, 2024 | 322.00 | 324.00 | 320.00 | 323.00 | 322.94 | 427,060 |
| Jul 8, 2024 | 326.00 | 326.09 | 321.49 | 323.00 | 322.94 | 403,869 |
| Jul 5, 2024 | 317.50 | 326.50 | 317.50 | 323.50 | 323.44 | 762,291 |
| Jul 4, 2024 | 320.00 | 321.92 | 316.50 | 319.50 | 319.44 | 512,249 |
| Jul 3, 2024 | 315.00 | 321.00 | 311.90 | 321.00 | 320.94 | 519,610 |
| Jul 2, 2024 | 312.75 | 317.00 | 309.00 | 313.00 | 312.94 | 408,913 |
| Jul 1, 2024 | 311.00 | 315.00 | 309.90 | 314.00 | 313.94 | 683,556 |
| Jun 28, 2024 | 310.00 | 311.50 | 308.00 | 309.00 | 308.94 | 392,029 |
| Jun 27, 2024 | 10.05 Dividend | |||||
| Jun 27, 2024 | 310.50 | 311.50 | 307.50 | 308.00 | 307.95 | 673,402 |
| Jun 26, 2024 | 321.50 | 323.20 | 315.86 | 318.00 | 317.84 | 625,522 |
| Jun 25, 2024 | 322.50 | 324.50 | 318.50 | 319.00 | 318.84 | 920,822 |
| Jun 24, 2024 | 322.00 | 323.50 | 318.00 | 322.50 | 322.34 | 554,289 |
| Jun 21, 2024 | 322.50 | 324.50 | 320.65 | 323.50 | 323.34 | 490,195 |
| Jun 20, 2024 | 320.00 | 325.00 | 316.50 | 323.00 | 322.84 | 484,046 |
| Jun 19, 2024 | 322.50 | 324.00 | 318.50 | 318.50 | 318.34 | 686,678 |
| Jun 18, 2024 | 321.00 | 323.50 | 319.63 | 322.50 | 322.34 | 598,121 |
| Jun 17, 2024 | 322.00 | 322.00 | 316.00 | 320.00 | 319.84 | 927,486 |
| Jun 14, 2024 | 318.00 | 322.10 | 315.00 | 315.50 | 315.34 | 429,453 |
| Jun 13, 2024 | 325.00 | 326.68 | 317.50 | 317.50 | 317.34 | 440,992 |
| Jun 12, 2024 | 319.00 | 330.00 | 318.00 | 327.00 | 326.84 | 619,746 |
| Jun 11, 2024 | 325.00 | 329.50 | 319.00 | 320.00 | 319.84 | 438,975 |
| Jun 10, 2024 | 327.00 | 328.00 | 324.50 | 324.50 | 324.34 | 450,634 |
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%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
93.97
+1.69%
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%