Cboe UK USD
US Solar Fund PLC", (USF.XC)
At close: October 9 at 9:00 PM 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 |
---|---|---|---|---|---|---|
Oct 11, 2024 | 0.4550 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 153,287 |
Oct 10, 2024 | 0.0056 Dividend | |||||
Oct 10, 2024 | 0.4550 | 0.4425 | 0.4400 | 0.4500 | 0.4500 | 18,314 |
Oct 9, 2024 | 0.4550 | 0.4660 | 0.4400 | 0.4500 | 0.4444 | 56,108 |
Oct 8, 2024 | 0.4550 | 0.4620 | 0.4400 | 0.4500 | 0.4444 | 1,859,470 |
Oct 7, 2024 | 0.4550 | 0.4800 | 0.4400 | 0.4500 | 0.4444 | 99,499 |
Oct 4, 2024 | 0.4550 | 0.4660 | 0.4300 | 0.4500 | 0.4444 | 1,677 |
Oct 3, 2024 | 0.4550 | 0.4700 | 0.4300 | 0.4500 | 0.4444 | 164 |
Oct 2, 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4444 | 4,386 |
Oct 1, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4444 | - |
Sep 30, 2024 | 0.4550 | 0.4700 | 0.4700 | 0.4500 | 0.4444 | 72 |
Sep 27, 2024 | 0.4650 | 0.4900 | 0.4548 | 0.4700 | 0.4642 | 114,773 |
Sep 26, 2024 | 0.4650 | 0.4900 | 0.4500 | 0.4700 | 0.4642 | 31,322 |
Sep 25, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4642 | 181,304 |
Sep 24, 2024 | 0.4650 | 0.4900 | 0.4400 | 0.4750 | 0.4691 | 150,092 |
Sep 23, 2024 | 0.4650 | 0.4600 | 0.4400 | 0.4650 | 0.4592 | 171,844 |
Sep 20, 2024 | 0.4650 | 0.4550 | 0.4400 | 0.4650 | 0.4592 | 185,018 |
Sep 19, 2024 | 0.4650 | 0.4600 | 0.4400 | 0.4650 | 0.4592 | 84,410 |
Sep 18, 2024 | 0.4650 | 0.4532 | 0.4451 | 0.4650 | 0.4592 | 153,065 |
Sep 17, 2024 | 0.4650 | 0.4900 | 0.4400 | 0.4650 | 0.4592 | 75,052 |
Sep 16, 2024 | 0.4650 | 0.4600 | 0.4451 | 0.4650 | 0.4592 | 259,562 |
Sep 13, 2024 | 0.4650 | 0.4450 | 0.4450 | 0.4650 | 0.4592 | 23,092 |
Sep 12, 2024 | 0.4650 | 0.4480 | 0.4480 | 0.4650 | 0.4592 | 250,000 |
Sep 11, 2024 | 0.4650 | 0.4900 | 0.4400 | 0.4650 | 0.4592 | 150,048 |
Sep 10, 2024 | 0.4650 | 0.4600 | 0.4600 | 0.4650 | 0.4592 | 3,339 |
Sep 9, 2024 | 0.4650 | 0.4550 | 0.4550 | 0.4650 | 0.4592 | 1,675,000 |
Sep 6, 2024 | 0.4650 | 0.4674 | 0.4488 | 0.4650 | 0.4592 | 10,871 |
Sep 5, 2024 | 0.4650 | 0.4900 | 0.4488 | 0.4650 | 0.4592 | 65,847 |
Sep 4, 2024 | 0.4650 | 0.4900 | 0.4400 | 0.4650 | 0.4592 | 26,398 |
Sep 3, 2024 | 0.4650 | 0.4900 | 0.4400 | 0.4650 | 0.4592 | 45,848 |
Sep 2, 2024 | 0.4650 | 0.4512 | 0.4512 | 0.4650 | 0.4592 | 6,125 |
Aug 30, 2024 | 0.4650 | 0.4674 | 0.4488 | 0.4650 | 0.4592 | 39,039 |
Aug 29, 2024 | 0.4650 | 0.4900 | 0.4420 | 0.4650 | 0.4592 | 20,020 |
Aug 28, 2024 | 0.4650 | 0.4700 | 0.4488 | 0.4650 | 0.4592 | 88,916 |
Aug 27, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4592 | - |
Aug 23, 2024 | 0.4650 | 0.4550 | 0.4550 | 0.4650 | 0.4592 | 35,000 |
Aug 22, 2024 | 0.4650 | 0.4900 | 0.4310 | 0.4650 | 0.4592 | 30,179 |
Aug 21, 2024 | 0.4650 | 0.4674 | 0.4426 | 0.4600 | 0.4543 | 77,990 |
Aug 20, 2024 | 0.4650 | 0.4550 | 0.4550 | 0.4650 | 0.4592 | 1,500,000 |
Aug 19, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4592 | - |
Aug 16, 2024 | 0.4650 | 0.4425 | 0.4424 | 0.4650 | 0.4592 | 6,408 |
Aug 15, 2024 | 0.4650 | 0.4675 | 0.4500 | 0.4600 | 0.4543 | 1,105,000 |
Aug 14, 2024 | 0.4650 | 0.4700 | 0.4422 | 0.4600 | 0.4543 | 23,525 |
Aug 13, 2024 | 0.4650 | 0.4719 | 0.4719 | 0.4650 | 0.4592 | 50,000 |
Aug 12, 2024 | 0.4650 | 0.4719 | 0.4421 | 0.4650 | 0.4592 | 64,655 |
Aug 9, 2024 | 0.4650 | 0.4900 | 0.4400 | 0.4650 | 0.4592 | 150,613 |
Aug 8, 2024 | 0.4650 | 0.4900 | 0.4400 | 0.4650 | 0.4592 | 4,122 |
Aug 7, 2024 | 0.4650 | 0.4455 | 0.4420 | 0.4650 | 0.4592 | 53,365 |
Aug 6, 2024 | 0.4650 | 0.4720 | 0.4510 | 0.4650 | 0.4592 | 582,218 |
Aug 5, 2024 | 0.4650 | 0.4417 | 0.4417 | 0.4650 | 0.4592 | 3,750 |
Aug 2, 2024 | 0.4650 | 0.4900 | 0.4400 | 0.4650 | 0.4592 | 7,620 |
Aug 1, 2024 | 0.4650 | 0.4455 | 0.4455 | 0.4650 | 0.4592 | 60,000 |
Jul 31, 2024 | 0.4650 | 0.4720 | 0.4400 | 0.4650 | 0.4592 | 1,391,491 |
Jul 30, 2024 | 0.4650 | 0.4775 | 0.4380 | 0.4650 | 0.4592 | 304,698 |
Jul 29, 2024 | 0.4650 | 0.4450 | 0.4450 | 0.4650 | 0.4592 | 42,294 |
Jul 26, 2024 | 0.4650 | 0.4900 | 0.4400 | 0.4650 | 0.4592 | 47,015 |
Jul 25, 2024 | 0.4650 | 0.4650 | 0.4446 | 0.4650 | 0.4592 | 149,019 |
Jul 24, 2024 | 0.4650 | 0.4650 | 0.4450 | 0.4650 | 0.4592 | 225,354 |
Jul 23, 2024 | 0.4650 | 0.4450 | 0.4424 | 0.4450 | 0.4395 | 82,087 |
Jul 22, 2024 | 0.4650 | 0.4575 | 0.4423 | 0.4650 | 0.4592 | 17,704 |
Jul 19, 2024 | 0.4650 | 0.4900 | 0.4575 | 0.4650 | 0.4592 | 31,385 |
Jul 18, 2024 | 0.4650 | 0.4435 | 0.4425 | 0.4650 | 0.4592 | 73,439 |
Jul 17, 2024 | 0.4650 | 0.4575 | 0.4420 | 0.4650 | 0.4592 | 11,982 |
Jul 16, 2024 | 0.4650 | 0.4900 | 0.4400 | 0.4650 | 0.4592 | 102,679 |
Jul 15, 2024 | 0.4650 | 0.4500 | 0.4420 | 0.4500 | 0.4444 | 20,000 |
Jul 12, 2024 | 0.4650 | 0.4510 | 0.4500 | 0.4650 | 0.4592 | 13,414,160 |
Jul 11, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4592 | - |
Jul 10, 2024 | 0.4650 | 0.4900 | 0.4300 | 0.4650 | 0.4592 | 2,251,427 |
Jul 9, 2024 | 0.4650 | 0.4575 | 0.4400 | 0.4500 | 0.4444 | 44,697 |
Jul 8, 2024 | 0.4750 | 0.4900 | 0.4500 | 0.4700 | 0.4642 | 15,295 |
Jul 5, 2024 | 0.4750 | 0.4520 | 0.4450 | 0.4750 | 0.4691 | 44,771 |
Jul 4, 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4691 | 13,846 |
Jul 3, 2024 | 0.4750 | 0.4520 | 0.4500 | 0.4750 | 0.4691 | 23,346 |
Jul 2, 2024 | 0.4800 | 0.4600 | 0.4500 | 0.4750 | 0.4691 | 76,920 |
Jul 1, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4740 | - |
Jun 28, 2024 | 0.4800 | 0.5000 | 0.5000 | 0.4800 | 0.4740 | 4 |
Jun 27, 2024 | 0.4800 | 0.4640 | 0.4640 | 0.4800 | 0.4740 | 4,337 |
Jun 26, 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4800 | 0.4740 | 11,923 |
Jun 25, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4740 | 38,823 |
Jun 24, 2024 | 0.4850 | 0.4800 | 0.4500 | 0.4800 | 0.4740 | 116,070 |
Jun 21, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4850 | 0.4790 | 786,903 |
Jun 20, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4839 | - |
Jun 19, 2024 | 0.4950 | 0.5200 | 0.4700 | 0.4900 | 0.4839 | 661 |
Jun 18, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4888 | - |
Jun 17, 2024 | 0.4950 | 0.5045 | 0.4700 | 0.4950 | 0.4888 | 19,861 |
Jun 14, 2024 | 0.4950 | 0.4850 | 0.4705 | 0.4950 | 0.4888 | 25,759 |
Jun 13, 2024 | 0.0056 Dividend | |||||
Jun 13, 2024 | 0.4950 | 0.7640 | 0.7640 | 0.4950 | 0.4888 | 24,358,974 |
Jun 12, 2024 | 0.4950 | 0.5200 | 0.5200 | 0.4950 | 0.4833 | 3 |
Jun 11, 2024 | 0.4950 | 0.5200 | 0.5200 | 0.4950 | 0.4833 | 86 |
Jun 10, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4833 | - |
Jun 7, 2024 | 0.4950 | 0.5200 | 0.4823 | 0.4950 | 0.4833 | 4,207 |
Jun 6, 2024 | 0.4950 | 0.4947 | 0.4947 | 0.4950 | 0.4833 | 25,000 |
Jun 5, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4833 | - |
Jun 4, 2024 | 0.4950 | 0.5200 | 0.4700 | 0.4950 | 0.4833 | 148 |
Jun 3, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4833 | - |
May 31, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4833 | - |
May 30, 2024 | 0.4950 | 0.5200 | 0.5200 | 0.4950 | 0.4833 | 17 |
May 29, 2024 | 0.4950 | 0.5000 | 0.5000 | 0.4950 | 0.4833 | 32,000 |
May 28, 2024 | 0.4950 | 0.5200 | 0.4926 | 0.4950 | 0.4833 | 39,512 |
May 24, 2024 | 0.4950 | 0.5200 | 0.5200 | 0.4950 | 0.4833 | 4 |
May 23, 2024 | 0.4950 | 0.5200 | 0.4700 | 0.4950 | 0.4833 | 50,048 |
May 22, 2024 | 0.4950 | 0.5200 | 0.4916 | 0.4950 | 0.4833 | 273,894 |
May 21, 2024 | 0.4950 | 0.5200 | 0.5140 | 0.4950 | 0.4833 | 2,913 |
May 20, 2024 | 0.4950 | 0.5100 | 0.4850 | 0.4950 | 0.4833 | 26,345 |
May 17, 2024 | 0.4950 | 0.4700 | 0.4700 | 0.4950 | 0.4833 | 1,683 |
May 16, 2024 | 0.4900 | 0.4975 | 0.4700 | 0.4950 | 0.4833 | 216,642 |
May 15, 2024 | 0.4850 | 0.5100 | 0.4760 | 0.4900 | 0.4784 | 464,379 |
May 14, 2024 | 0.4750 | 0.5000 | 0.4600 | 0.4850 | 0.4735 | 5,550 |
May 13, 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4638 | 5,683 |
May 10, 2024 | 0.4750 | 0.4850 | 0.4850 | 0.4750 | 0.4638 | 2,000 |
May 9, 2024 | 0.4750 | 0.4950 | 0.4649 | 0.4750 | 0.4638 | 104,140 |
May 8, 2024 | 0.4700 | 0.4950 | 0.4525 | 0.4750 | 0.4638 | 72,012 |
May 7, 2024 | 0.4700 | 0.4974 | 0.4700 | 0.4750 | 0.4638 | 134,912 |
May 3, 2024 | 0.4700 | 0.4800 | 0.4466 | 0.4700 | 0.4589 | 177,196 |
May 2, 2024 | 0.4725 | 0.5000 | 0.4400 | 0.4700 | 0.4589 | 18,123 |
May 1, 2024 | 0.4725 | 0.5000 | 0.4450 | 0.4500 | 0.4394 | 364,885 |
Apr 30, 2024 | 0.4725 | 0.4750 | 0.4450 | 0.4730 | 0.4618 | 79,069 |
Apr 29, 2024 | 0.4725 | 0.5000 | 0.4450 | 0.4725 | 0.4613 | 48,193 |
Apr 26, 2024 | 0.4725 | 0.4800 | 0.4800 | 0.4725 | 0.4613 | 1,636 |
Apr 25, 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.4613 | - |
Apr 24, 2024 | 0.4625 | 0.4940 | 0.4608 | 0.4725 | 0.4613 | 16,393 |
Apr 23, 2024 | 0.4575 | 0.4520 | 0.4350 | 0.4520 | 0.4413 | 1,025,546 |
Apr 22, 2024 | 0.4575 | 0.4500 | 0.4350 | 0.4575 | 0.4467 | 3,394 |
Apr 19, 2024 | 0.4600 | 0.4400 | 0.4400 | 0.4575 | 0.4467 | 11,261 |
Apr 18, 2024 | 0.4600 | 0.4400 | 0.4400 | 0.4600 | 0.4491 | 15,000 |
Apr 17, 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4600 | 0.4491 | 10,078 |
Apr 16, 2024 | 0.4600 | 0.4500 | 0.4500 | 0.4600 | 0.4491 | 150,000 |
Apr 15, 2024 | 0.4600 | 0.4522 | 0.4500 | 0.4600 | 0.4491 | 213,489 |
Apr 12, 2024 | 0.4600 | 0.4500 | 0.4300 | 0.4500 | 0.4394 | 70,231 |
Apr 11, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4491 | - |
Apr 10, 2024 | 0.4650 | 0.4800 | 0.4400 | 0.4600 | 0.4491 | 1,918 |
Apr 9, 2024 | 0.4700 | 0.4538 | 0.4400 | 0.4600 | 0.4491 | 208,210 |
Apr 8, 2024 | 0.4700 | 0.4554 | 0.4500 | 0.4650 | 0.4540 | 7,555 |
Apr 5, 2024 | 0.4700 | 0.4900 | 0.4900 | 0.4700 | 0.4589 | 50 |
Apr 4, 2024 | 0.0154 Dividend | |||||
Apr 4, 2024 | 0.4750 | 0.4400 | 0.4400 | 0.4700 | 0.4589 | 79,368 |
Apr 3, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4341 | 17,521 |
Apr 2, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 0.4435 | 102,083 |
Mar 28, 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4700 | 0.4435 | 405,450 |
Mar 27, 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4500 | 0.4247 | 227,190 |
Mar 26, 2024 | 0.4850 | 0.5000 | 0.4500 | 0.4750 | 0.4483 | 356,155 |
Mar 25, 2024 | 0.5050 | 0.4900 | 0.4500 | 0.4800 | 0.4530 | 371,203 |
Mar 22, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5050 | 0.4766 | 12,346 |
Mar 21, 2024 | 0.5100 | 0.5140 | 0.4951 | 0.5100 | 0.4813 | 62,578 |
Mar 20, 2024 | 0.5150 | 0.5300 | 0.4900 | 0.5100 | 0.4813 | 405,583 |
Mar 19, 2024 | 0.5150 | 0.5064 | 0.5000 | 0.5150 | 0.4860 | 47,058 |
Mar 18, 2024 | 0.5250 | 0.5300 | 0.5260 | 0.5150 | 0.4860 | 1,592 |
Mar 15, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5250 | 0.4954 | 750,339 |
Mar 14, 2024 | 0.5350 | 0.5200 | 0.5200 | 0.5300 | 0.5002 | 23,958 |
Mar 13, 2024 | 0.5400 | 0.5370 | 0.5370 | 0.5400 | 0.5096 | 800 |
Mar 12, 2024 | 0.5400 | 0.5380 | 0.5380 | 0.5400 | 0.5096 | 1,544 |
Mar 11, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5096 | - |
Mar 8, 2024 | 0.5400 | 0.5392 | 0.5392 | 0.5400 | 0.5096 | 690 |
Mar 7, 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5400 | 0.5096 | 3,650,942 |
Mar 6, 2024 | 0.5400 | 0.5200 | 0.5200 | 0.5400 | 0.5096 | 4,199 |
Mar 5, 2024 | 0.5400 | 0.5300 | 0.5300 | 0.5400 | 0.5096 | 10,000 |
Mar 4, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5096 | - |
Mar 1, 2024 | 0.5500 | 0.5700 | 0.5412 | 0.5400 | 0.5096 | 11,540 |
Feb 29, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 0.5190 | 25,307 |
Feb 28, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 0.5190 | 2,857 |
Feb 27, 2024 | 0.5400 | 0.5440 | 0.5300 | 0.5500 | 0.5190 | 7,015 |
Feb 26, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5096 | - |
Feb 23, 2024 | 0.5450 | 0.5400 | 0.5300 | 0.5450 | 0.5143 | 11,250 |
Feb 22, 2024 | 0.5500 | 0.5444 | 0.5444 | 0.5450 | 0.5143 | 18,268 |
Feb 21, 2024 | 0.5500 | 0.5640 | 0.5640 | 0.5500 | 0.5190 | 5 |
Feb 20, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5190 | - |
Feb 19, 2024 | 0.5530 | 0.5700 | 0.5300 | 0.5500 | 0.5190 | 4,507 |
Feb 16, 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5219 | - |
Feb 15, 2024 | 0.5550 | 0.5700 | 0.5360 | 0.5530 | 0.5219 | 31,921 |
Feb 14, 2024 | 0.5600 | 0.5740 | 0.5380 | 0.5550 | 0.5238 | 28,502 |
Feb 13, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5285 | - |
Feb 12, 2024 | 0.5600 | 0.5636 | 0.5400 | 0.5600 | 0.5285 | 10,689 |
Feb 9, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5285 | 1,000 |
Feb 8, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5285 | - |
Feb 7, 2024 | 0.5600 | 0.5800 | 0.5450 | 0.5600 | 0.5285 | 2,192,520 |
Feb 6, 2024 | 0.5610 | 0.5800 | 0.5400 | 0.5600 | 0.5285 | 227,077 |
Feb 5, 2024 | 0.5610 | 0.5700 | 0.5440 | 0.5620 | 0.5304 | 17,788 |
Feb 2, 2024 | 0.5610 | 0.5710 | 0.5710 | 0.5620 | 0.5304 | 3,000 |
Feb 1, 2024 | 0.5610 | 0.5580 | 0.5580 | 0.5580 | 0.5266 | 10,000 |
Jan 31, 2024 | 0.5610 | 0.5630 | 0.5440 | 0.5610 | 0.5294 | 42,506 |
Jan 30, 2024 | 0.5610 | 0.5740 | 0.5440 | 0.5610 | 0.5294 | 76,836 |
Jan 29, 2024 | 0.5610 | 0.5440 | 0.5440 | 0.5610 | 0.5294 | 11,492 |
Jan 26, 2024 | 0.5610 | 0.5800 | 0.5440 | 0.5610 | 0.5294 | 10,016 |
Jan 25, 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5294 | - |
Jan 24, 2024 | 0.5620 | 0.5440 | 0.5440 | 0.5610 | 0.5294 | 19,273 |
Jan 23, 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5304 | - |
Jan 22, 2024 | 0.5620 | 0.5746 | 0.5500 | 0.5600 | 0.5285 | 15,825 |
Jan 19, 2024 | 0.5610 | 0.5800 | 0.5440 | 0.5620 | 0.5304 | 54,358 |
Jan 18, 2024 | 0.5610 | 0.5764 | 0.5483 | 0.5620 | 0.5304 | 13,273 |
Jan 17, 2024 | 0.5610 | 0.5800 | 0.5483 | 0.5620 | 0.5304 | 17,810 |
Jan 16, 2024 | 0.5600 | 0.5500 | 0.5500 | 0.5610 | 0.5294 | 34,974 |
Jan 15, 2024 | 0.5700 | 0.5700 | 0.5420 | 0.5580 | 0.5266 | 28,594 |
Jan 12, 2024 | 0.5510 | 0.5672 | 0.5420 | 0.5560 | 0.5247 | 33,441 |
Jan 11, 2024 | 0.5480 | 0.5640 | 0.5400 | 0.5640 | 0.5322 | 35,145,907 |
Jan 10, 2024 | 0.5480 | 0.5600 | 0.5380 | 0.5510 | 0.5200 | 20,045,864 |
Jan 9, 2024 | 0.5480 | 0.5600 | 0.5403 | 0.5480 | 0.5171 | 18,624 |
Jan 8, 2024 | 0.5480 | 0.5600 | 0.5408 | 0.5480 | 0.5171 | 38,270 |
Jan 5, 2024 | 0.5480 | 0.5600 | 0.5360 | 0.5480 | 0.5171 | 21,184 |
Jan 4, 2024 | 0.5480 | 0.5408 | 0.5384 | 0.5480 | 0.5171 | 8,780 |
Jan 3, 2024 | 0.5470 | 0.5400 | 0.5360 | 0.5400 | 0.5096 | 23,091,293 |
Jan 2, 2024 | 0.5350 | 0.5660 | 0.5220 | 0.5470 | 0.5162 | 112,677 |
Dec 29, 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5049 | - |
Dec 28, 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5049 | - |
Dec 27, 2023 | 0.5270 | 0.5398 | 0.5150 | 0.5310 | 0.5011 | 56,335 |
Dec 22, 2023 | 0.5270 | 0.5374 | 0.5267 | 0.5270 | 0.4973 | 13,834 |
Dec 21, 2023 | 0.5150 | 0.5400 | 0.5200 | 0.5270 | 0.4973 | 28,801 |
Dec 20, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5150 | 0.4860 | 24,255 |
Dec 19, 2023 | 0.5100 | 0.5150 | 0.5050 | 0.5100 | 0.4813 | 22,587 |
Dec 18, 2023 | 0.5100 | 0.5150 | 0.5150 | 0.5100 | 0.4813 | 9,549 |
Dec 15, 2023 | 0.5100 | 0.5200 | 0.5148 | 0.5100 | 0.4813 | 11,812 |
Dec 14, 2023 | 0.5100 | 0.5150 | 0.5000 | 0.5100 | 0.4813 | 39,902,808 |
Dec 13, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.4813 | 865 |
Dec 12, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.4813 | 34,440 |
Dec 11, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4813 | - |
Dec 8, 2023 | 0.5100 | 0.4950 | 0.4950 | 0.5100 | 0.4813 | 643,679 |
Dec 7, 2023 | 0.0154 Dividend | |||||
Dec 7, 2023 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.4813 | 118,881 |
Dec 6, 2023 | 0.5150 | 0.5200 | 0.5100 | 0.5160 | 0.4724 | 198,642 |
Dec 5, 2023 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.4715 | 41,638 |
Dec 4, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.4761 | 164,137 |
Dec 1, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.4761 | 6,820 |
Nov 30, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.4669 | 469,000 |
Nov 29, 2023 | 0.5100 | 0.5200 | 0.5040 | 0.5100 | 0.4669 | 22,469 |
Nov 28, 2023 | 0.5100 | 0.5050 | 0.5000 | 0.5100 | 0.4669 | 89,722 |
Nov 27, 2023 | 0.5100 | 0.5040 | 0.5040 | 0.5100 | 0.4669 | 11,040 |
Nov 24, 2023 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.4669 | 237,654 |
Nov 23, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.4669 | 12,800 |
Nov 22, 2023 | 0.5100 | 0.5000 | 0.5000 | 0.5100 | 0.4669 | 30,329 |
Nov 21, 2023 | 0.5100 | 0.5180 | 0.5100 | 0.5100 | 0.4669 | 6,250 |
Nov 20, 2023 | 0.5100 | 0.5040 | 0.5000 | 0.5100 | 0.4669 | 222,117 |
Nov 17, 2023 | 0.5100 | 0.5200 | 0.5010 | 0.5100 | 0.4669 | 107,602 |
Nov 16, 2023 | 0.5100 | 0.5020 | 0.5000 | 0.5100 | 0.4669 | 136,510 |
Nov 15, 2023 | 0.5050 | 0.5200 | 0.4900 | 0.5000 | 0.4578 | 16,298 |
Nov 14, 2023 | 0.5050 | 0.5100 | 0.5054 | 0.5100 | 0.4669 | 100,795 |
Nov 13, 2023 | 0.5100 | 0.5040 | 0.4900 | 0.4950 | 0.4532 | 43,817 |
Nov 10, 2023 | 0.5150 | 0.5115 | 0.5000 | 0.5150 | 0.4715 | 1,107,472 |
Nov 9, 2023 | 0.5150 | 0.5200 | 0.5000 | 0.5000 | 0.4578 | 21,344 |
Nov 8, 2023 | 0.5150 | 0.5200 | 0.5000 | 0.5200 | 0.4761 | 13,043 |
Nov 7, 2023 | 0.5200 | 0.5000 | 0.5000 | 0.5150 | 0.4715 | 14,735 |
Nov 6, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.4761 | 2,000 |
Nov 3, 2023 | 0.5250 | 0.5300 | 0.4900 | 0.5200 | 0.4761 | 166,413 |
Nov 2, 2023 | 0.5250 | 0.5100 | 0.5100 | 0.5250 | 0.4807 | 13,255 |
Nov 1, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5250 | 0.4807 | 3,106 |
Oct 31, 2023 | 0.5520 | 0.5540 | 0.5000 | 0.5300 | 0.4852 | 945,982 |
Oct 30, 2023 | 0.5540 | 0.5740 | 0.5300 | 0.5520 | 0.5054 | 60 |
Oct 27, 2023 | 0.5540 | 0.5740 | 0.5320 | 0.5530 | 0.5063 | 50,095 |
Oct 26, 2023 | 0.5580 | 0.5600 | 0.5200 | 0.5600 | 0.5127 | 2,317,000 |
Oct 25, 2023 | 0.5630 | 0.5740 | 0.5400 | 0.5570 | 0.5100 | 1,465,831 |
Oct 24, 2023 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5154 | - |
Oct 23, 2023 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5154 | - |
Oct 20, 2023 | 0.5630 | 0.5630 | 0.5500 | 0.5630 | 0.5154 | 22,497 |
Oct 19, 2023 | 0.5630 | 0.5500 | 0.5496 | 0.5500 | 0.5035 | 624,000 |
Oct 18, 2023 | 0.5650 | 0.5800 | 0.5500 | 0.5630 | 0.5154 | 179,046 |
Oct 17, 2023 | 0.5650 | 0.5500 | 0.5480 | 0.5480 | 0.5017 | 312,044 |
Oct 16, 2023 | 0.5650 | 0.5500 | 0.5500 | 0.5650 | 0.5173 | 250,000 |
Oct 13, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5173 | - |
Oct 12, 2023 | 0.5800 | 0.6000 | 0.5440 | 0.5650 | 0.5173 | 20,319 |
Oct 11, 2023 | 0.5800 | 0.5500 | 0.5500 | 0.5800 | 0.5310 | 13,652 |
Related Tickers
KNPYX Kinetics Paradigm Instl
129.64
+4.67%
WWNPX Kinetics Paradigm No Load
127.75
+4.66%
KNPCX Kinetics Paradigm Adv C
108.30
+4.66%
KNPAX Kinetics Paradigm Adv A
121.36
+4.66%
KMKAX Kinetics Market Opportunities Adv A
67.62
+4.53%
KMKNX Kinetics Market Opportunities No Load
68.92
+4.52%
KMKYX Kinetics Market Opportunities Inst
70.15
+4.51%
KMKCX Kinetics Market Opportunities Adv C
63.93
+4.51%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.52
+4.48%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
32.66
+4.48%
LSHUX Kinetics Spin-Off and Corp Rest Instl
32.97
+4.47%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
29.34
+4.45%
KINAX Kinetics Internet Adv A
77.37
+4.12%
WWWFX Kinetics Internet No Load
85.72
+4.12%
KINCX Kinetics Internet Adv C
63.14
+4.11%
BIPIX ProFunds Biotechnology UltraSector Fund
68.19
+3.92%
BIPSX ProFunds Biotechnology UltraSector Fund
42.73
+3.89%
KSCYX Kinetics Small Cap Opportunities Inst
173.94
+3.78%
UMPIX ProFunds UltraMid Cap Fund
70.04
+3.23%
UMPSX ProFunds UltraMid Cap Fund
53.80
+3.22%
LCMGX Lord Abbett Micro Cap Growth Fund
19.37
+2.60%
LMIYX Lord Abbett Micro Cap Growth I
20.19
+2.59%
LFMGX Lord Abbett Micro Cap Growth F
20.19
+2.59%
LAMGX Lord Abbett Micro Cap Growth A
16.32
+2.58%
RCMFX Schwartz Value Focused
59.17
+2.57%
WWSIX TETON Westwood SmallCap Equity I
28.57
+2.47%
MMECX Victory Integrity Discovery C
25.91
+2.45%
WWSAX TETON Westwood SmallCap Equity A
25.51
+2.45%
WWSCX TETON Westwood SmallCap Equity C
20.52
+2.45%
WESCX TETON Westwood SmallCap Equity AAA
27.25
+2.44%
MMEYX Victory Integrity Discovery Y
48.73
+2.44%
MMEAX Victory Integrity Discovery A
42.87
+2.44%
MMMMX Victory Integrity Discovery Member
43.01
+2.43%
FMPFX Nuveen Small Cap Growth Opp R6
35.20
+2.33%
FIMPX Nuveen Small Cap Growth Opp I
34.62
+2.30%
QSMRX AQR Small Cap Momentum Style R6
23.08
+2.30%
ASMOX AQR Small Cap Momentum Style I
23.18
+2.29%
ASMNX AQR Small Cap Momentum Style N
23.20
+2.29%
RYPNX Royce Small-Cap Opportunity Invmt
16.11
+2.29%
ROFIX Royce Small-Cap Opportunity Instl
16.56
+2.29%
DNDGX Dunham Small Cap Growth Fund
19.75
+2.28%
FRMPX Nuveen Small Cap Growth Opp A
26.21
+2.26%
DADGX Dunham Small Cap Growth A
18.08
+2.26%
DVSMX Driehaus Small Cap Growth Investor
23.63
+2.25%
DNSMX Driehaus Small Cap Growth Institutional
24.14
+2.24%
CSCRX Columbia Small Cap Growth Inst2
28.50
+2.22%
CSGYX Columbia Small Cap Growth Inst3
29.00
+2.22%
NPSGX Nicholas Partners Small Cap Gr Instl
16.68
+2.21%
CHHRX Columbia Small Cap Growth Adv
30.12
+2.21%
CMSCX Columbia Small Cap Growth Inst
27.93
+2.20%
CGOCX Columbia Small Cap Growth C
17.74
+2.19%
CCRIX Columbia Small Cap Growth Fund
24.28
+2.19%
CGOAX Columbia Small Cap Growth A
25.27
+2.18%
FBTAX Fidelity Advisor Biotechnology Fund
33.81
+2.15%
ARSTX Nuveen Small Cap Select I
15.26
+2.14%
NEAGX Needham Aggressive Growth Retail
46.82
+2.14%
FIKBX Fidelity Advisor Financials Z
35.92
+2.13%
NEAIX Needham Aggressive Growth Institutional
49.37
+2.13%
ASEFX Nuveen Small Cap Select R6
15.34
+2.13%
WAMCX Wasatch Ultra Growth
34.55
+2.13%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
26.90
+2.13%
FBTIX Fidelity Advisor Biotechnology Fund
37.00
+2.13%
FBTCX Fidelity Advisor Biotechnology Fund
26.43
+2.13%
FAFDX Fidelity Advisor Financials A
34.64
+2.12%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
28.41
+2.12%
FIJYX Fidelity Advisor Biotechnology Z
37.11
+2.12%
WGMCX Wasatch Ultra Growth Institutional
34.72
+2.12%
FBTTX Fidelity Advisor Biotechnology Fund
30.89
+2.12%
FAFCX Fidelity Advisor Financials C
32.01
+2.11%
AATIX Ancora/Thelen Small-Mid Cap I
19.91
+2.10%
FFSIX Fidelity Advisor Financials I
35.94
+2.10%
FAFSX Fidelity Advisor Financials M
34.14
+2.09%
DSCIX Dana Epiphany Small Cap Eq Instl
15.17
+2.09%
PVIVX Paradigm Micro-Cap
57.92
+2.08%
HFCGX Hennessy Cornerstone Growth Investor
35.78
+2.05%
VLNPX Voya Small Cap Growth R6
48.23
+2.05%
JMCRX James Micro Cap
22.89
+2.05%
HICGX Hennessy Cornerstone Growth Inst
37.43
+2.04%
AATSX Ancora/Thelen Small-Mid Cap S
20.56
+2.03%
TCMSX Voya Small Cap Growth I
48.15
+2.03%
TFIFX T. Rowe Price Financial Services I
44.15
+2.03%
PRISX T. Rowe Price Financial Services
44.24
+2.03%
QSMNX AQR Small Cap Multi-Style N
19.17
+2.02%
QSMLX AQR Small Cap Multi-Style I
19.21
+2.02%
QSERX AQR Small Cap Multi-Style R6
19.25
+2.01%
ANORX American Century Small Cap Growth R
18.77
+2.01%
ANOAX American Century Small Cap Growth A
19.89
+2.00%
ANOIX American Century Small Cap Growth Inv
21.42
+2.00%
ANONX American Century Small Cap Growth I
22.55
+1.99%
ANOGX American Century Small Cap Growth R5
22.56
+1.99%
ANODX American Century Small Cap Growth R6
23.08
+1.99%
GTSCX Glenmede Small Cap Equity Instl
36.93
+1.99%
OSCCX Invesco Main Street Small Cap C
21.03
+1.99%
ANOYX American Century Small Cap Growth Y
23.09
+1.99%
NWHZX Nationwide Geneva Small Cap Gr A
84.75
+1.99%
ANOHX American Century Small Cap Growth G
24.16
+1.98%
ANOCX American Century Small Cap Growth C
15.94
+1.98%
FIKEX Fidelity Advisor Industrials Z
53.48
+1.98%
FCLAX Fidelity Advisor Industrials A
48.87
+1.98%
NWKCX Nationwide Geneva Small Cap Gr R6
90.60
+1.98%