São Paulo - Delayed Quote • BRL
Itaú TNXG4 FIC FIM C Priv IE (0P0001PD2G.SA)
At close: May 15 at 5:00 PM GMT-3
Currency in BRL 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 15, 2024 | 1.1788 | 1.1788 | 1.1788 | 1.1788 | 1.1788 | - |
May 14, 2024 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | - |
May 13, 2024 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | - |
May 10, 2024 | 1.1733 | 1.1733 | 1.1733 | 1.1733 | 1.1733 | - |
May 9, 2024 | 1.1748 | 1.1748 | 1.1748 | 1.1748 | 1.1748 | - |
May 8, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
May 7, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
May 6, 2024 | 1.1824 | 1.1824 | 1.1824 | 1.1824 | 1.1824 | - |
May 3, 2024 | 1.1862 | 1.1862 | 1.1862 | 1.1862 | 1.1862 | - |
May 2, 2024 | 1.1788 | 1.1788 | 1.1788 | 1.1788 | 1.1788 | - |
Apr 30, 2024 | 1.1751 | 1.1751 | 1.1751 | 1.1751 | 1.1751 | - |
Apr 29, 2024 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | - |
Apr 26, 2024 | 1.1779 | 1.1779 | 1.1779 | 1.1779 | 1.1779 | - |
Apr 25, 2024 | 1.1707 | 1.1707 | 1.1707 | 1.1707 | 1.1707 | - |
Apr 24, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
Apr 23, 2024 | 1.1771 | 1.1771 | 1.1771 | 1.1771 | 1.1771 | - |
Apr 22, 2024 | 1.1774 | 1.1774 | 1.1774 | 1.1774 | 1.1774 | - |
Apr 19, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
Apr 18, 2024 | 1.1712 | 1.1712 | 1.1712 | 1.1712 | 1.1712 | - |
Apr 17, 2024 | 1.1704 | 1.1704 | 1.1704 | 1.1704 | 1.1704 | - |
Apr 16, 2024 | 1.1722 | 1.1722 | 1.1722 | 1.1722 | 1.1722 | - |
Apr 15, 2024 | 1.1766 | 1.1766 | 1.1766 | 1.1766 | 1.1766 | - |
Apr 12, 2024 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | - |
Apr 11, 2024 | 1.1862 | 1.1862 | 1.1862 | 1.1862 | 1.1862 | - |
Apr 10, 2024 | 1.1876 | 1.1876 | 1.1876 | 1.1876 | 1.1876 | - |
Apr 9, 2024 | 1.1963 | 1.1963 | 1.1963 | 1.1963 | 1.1963 | - |
Apr 8, 2024 | 1.1913 | 1.1913 | 1.1913 | 1.1913 | 1.1913 | - |
Apr 5, 2024 | 1.1878 | 1.1878 | 1.1878 | 1.1878 | 1.1878 | - |
Apr 4, 2024 | 1.1909 | 1.1909 | 1.1909 | 1.1909 | 1.1909 | - |
Apr 3, 2024 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | - |
Apr 2, 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | - |
Apr 1, 2024 | 1.1905 | 1.1905 | 1.1905 | 1.1905 | 1.1905 | - |
Mar 28, 2024 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | - |
Mar 27, 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | - |
Mar 26, 2024 | 1.1906 | 1.1906 | 1.1906 | 1.1906 | 1.1906 | - |
Mar 25, 2024 | 1.1911 | 1.1911 | 1.1911 | 1.1911 | 1.1911 | - |
Mar 22, 2024 | 1.1923 | 1.1923 | 1.1923 | 1.1923 | 1.1923 | - |
Mar 21, 2024 | 1.1997 | 1.1997 | 1.1997 | 1.1997 | 1.1997 | - |
Mar 20, 2024 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | - |
Mar 19, 2024 | 1.1952 | 1.1952 | 1.1952 | 1.1952 | 1.1952 | - |
Mar 18, 2024 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | - |
Mar 15, 2024 | 1.1937 | 1.1937 | 1.1937 | 1.1937 | 1.1937 | - |
Mar 14, 2024 | 1.1992 | 1.1992 | 1.1992 | 1.1992 | 1.1992 | - |
Mar 13, 2024 | 1.2028 | 1.2028 | 1.2028 | 1.2028 | 1.2028 | - |
Mar 12, 2024 | 1.1995 | 1.1995 | 1.1995 | 1.1995 | 1.1995 | - |
Mar 11, 2024 | 1.1933 | 1.1933 | 1.1933 | 1.1933 | 1.1933 | - |
Mar 8, 2024 | 1.1966 | 1.1966 | 1.1966 | 1.1966 | 1.1966 | - |
Mar 7, 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
Mar 6, 2024 | 1.1942 | 1.1942 | 1.1942 | 1.1942 | 1.1942 | - |
Mar 5, 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | - |
Mar 4, 2024 | 1.1883 | 1.1883 | 1.1883 | 1.1883 | 1.1883 | - |
Mar 1, 2024 | 1.1929 | 1.1929 | 1.1929 | 1.1929 | 1.1929 | - |
Feb 29, 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | - |
Feb 28, 2024 | 1.1943 | 1.1943 | 1.1943 | 1.1943 | 1.1943 | - |
Feb 27, 2024 | 1.1976 | 1.1976 | 1.1976 | 1.1976 | 1.1976 | - |
Feb 26, 2024 | 1.1881 | 1.1881 | 1.1881 | 1.1881 | 1.1881 | - |
Feb 23, 2024 | 1.1904 | 1.1904 | 1.1904 | 1.1904 | 1.1904 | - |
Feb 22, 2024 | 1.1963 | 1.1963 | 1.1963 | 1.1963 | 1.1963 | - |
Feb 21, 2024 | 1.1938 | 1.1938 | 1.1938 | 1.1938 | 1.1938 | - |
Feb 20, 2024 | 1.1958 | 1.1958 | 1.1958 | 1.1958 | 1.1958 | - |
Feb 19, 2024 | 1.1882 | 1.1882 | 1.1882 | 1.1882 | 1.1882 | - |
Feb 15, 2024 | 1.1852 | 1.1852 | 1.1852 | 1.1852 | 1.1852 | - |
Feb 14, 2024 | 1.1823 | 1.1823 | 1.1823 | 1.1823 | 1.1823 | - |
Feb 9, 2024 | 1.1892 | 1.1892 | 1.1892 | 1.1892 | 1.1892 | - |
Feb 8, 2024 | 1.1894 | 1.1894 | 1.1894 | 1.1894 | 1.1894 | - |
Feb 7, 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
Feb 6, 2024 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | - |
Feb 5, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
Feb 2, 2024 | 1.1882 | 1.1882 | 1.1882 | 1.1882 | 1.1882 | - |
Feb 1, 2024 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | - |
Jan 31, 2024 | 1.1971 | 1.1971 | 1.1971 | 1.1971 | 1.1971 | - |
Jan 30, 2024 | 1.1839 | 1.1839 | 1.1839 | 1.1839 | 1.1839 | - |
Jan 29, 2024 | 1.1942 | 1.1942 | 1.1942 | 1.1942 | 1.1942 | - |
Jan 26, 2024 | 1.1986 | 1.1986 | 1.1986 | 1.1986 | 1.1986 | - |
Jan 25, 2024 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | - |
Jan 24, 2024 | 1.1891 | 1.1891 | 1.1891 | 1.1891 | 1.1891 | - |
Jan 23, 2024 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | - |
Jan 22, 2024 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | - |
Jan 19, 2024 | 1.1922 | 1.1922 | 1.1922 | 1.1922 | 1.1922 | - |
Jan 18, 2024 | 1.1873 | 1.1873 | 1.1873 | 1.1873 | 1.1873 | - |
Jan 17, 2024 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | - |
Jan 16, 2024 | 1.1947 | 1.1947 | 1.1947 | 1.1947 | 1.1947 | - |
Jan 15, 2024 | 1.2085 | 1.2085 | 1.2085 | 1.2085 | 1.2085 | - |
Jan 12, 2024 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | - |
Jan 11, 2024 | 1.2022 | 1.2022 | 1.2022 | 1.2022 | 1.2022 | - |
Jan 10, 2024 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | - |
Jan 9, 2024 | 1.2036 | 1.2036 | 1.2036 | 1.2036 | 1.2036 | - |
Jan 8, 2024 | 1.2073 | 1.2073 | 1.2073 | 1.2073 | 1.2073 | - |
Jan 5, 2024 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | - |
Jan 4, 2024 | 1.1947 | 1.1947 | 1.1947 | 1.1947 | 1.1947 | - |
Jan 3, 2024 | 1.2064 | 1.2064 | 1.2064 | 1.2064 | 1.2064 | - |
Jan 2, 2024 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | - |
Dec 28, 2023 | 1.2224 | 1.2224 | 1.2224 | 1.2224 | 1.2224 | - |
Dec 27, 2023 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | - |
Dec 26, 2023 | 1.2204 | 1.2204 | 1.2204 | 1.2204 | 1.2204 | - |
Dec 22, 2023 | 1.2177 | 1.2177 | 1.2177 | 1.2177 | 1.2177 | - |
Dec 21, 2023 | 1.2142 | 1.2142 | 1.2142 | 1.2142 | 1.2142 | - |
Dec 20, 2023 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | - |
Dec 19, 2023 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | - |
Dec 18, 2023 | 1.2082 | 1.2082 | 1.2082 | 1.2082 | 1.2082 | - |
Dec 15, 2023 | 1.2071 | 1.2071 | 1.2071 | 1.2071 | 1.2071 | - |
Dec 14, 2023 | 1.2123 | 1.2123 | 1.2123 | 1.2123 | 1.2123 | - |
Dec 13, 2023 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | - |
Dec 12, 2023 | 1.1796 | 1.1796 | 1.1796 | 1.1796 | 1.1796 | - |
Dec 11, 2023 | 1.1772 | 1.1772 | 1.1772 | 1.1772 | 1.1772 | - |
Dec 8, 2023 | 1.1797 | 1.1797 | 1.1797 | 1.1797 | 1.1797 | - |
Dec 7, 2023 | 1.1779 | 1.1779 | 1.1779 | 1.1779 | 1.1779 | - |
Dec 6, 2023 | 1.1701 | 1.1701 | 1.1701 | 1.1701 | 1.1701 | - |
Dec 5, 2023 | 1.1728 | 1.1728 | 1.1728 | 1.1728 | 1.1728 | - |
Dec 4, 2023 | 1.1688 | 1.1688 | 1.1688 | 1.1688 | 1.1688 | - |
Dec 1, 2023 | 1.1756 | 1.1756 | 1.1756 | 1.1756 | 1.1756 | - |
Nov 30, 2023 | 1.1694 | 1.1694 | 1.1694 | 1.1694 | 1.1694 | - |
Nov 29, 2023 | 1.1629 | 1.1629 | 1.1629 | 1.1629 | 1.1629 | - |
Nov 28, 2023 | 1.1613 | 1.1613 | 1.1613 | 1.1613 | 1.1613 | - |
Nov 27, 2023 | 1.1585 | 1.1585 | 1.1585 | 1.1585 | 1.1585 | - |
Nov 24, 2023 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
Nov 23, 2023 | 1.1609 | 1.1609 | 1.1609 | 1.1609 | 1.1609 | - |
Nov 22, 2023 | 1.1566 | 1.1566 | 1.1566 | 1.1566 | 1.1566 | - |
Nov 21, 2023 | 1.1543 | 1.1543 | 1.1543 | 1.1543 | 1.1543 | - |
Nov 20, 2023 | 1.1591 | 1.1591 | 1.1591 | 1.1591 | 1.1591 | - |
Nov 17, 2023 | 1.1568 | 1.1568 | 1.1568 | 1.1568 | 1.1568 | - |
Nov 16, 2023 | 1.1591 | 1.1591 | 1.1591 | 1.1591 | 1.1591 | - |
Nov 14, 2023 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
Nov 13, 2023 | 1.1367 | 1.1367 | 1.1367 | 1.1367 | 1.1367 | - |
Nov 10, 2023 | 1.1393 | 1.1393 | 1.1393 | 1.1393 | 1.1393 | - |
Nov 9, 2023 | 1.1299 | 1.1299 | 1.1299 | 1.1299 | 1.1299 | - |
Nov 8, 2023 | 1.1347 | 1.1347 | 1.1347 | 1.1347 | 1.1347 | - |
Nov 7, 2023 | 1.1369 | 1.1369 | 1.1369 | 1.1369 | 1.1369 | - |
Nov 6, 2023 | 1.1285 | 1.1285 | 1.1285 | 1.1285 | 1.1285 | - |
Nov 3, 2023 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
Nov 1, 2023 | 1.1169 | 1.1169 | 1.1169 | 1.1169 | 1.1169 | - |
Oct 31, 2023 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | - |
Oct 30, 2023 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | - |
Oct 27, 2023 | 1.1188 | 1.1188 | 1.1188 | 1.1188 | 1.1188 | - |
Oct 26, 2023 | 1.1284 | 1.1284 | 1.1284 | 1.1284 | 1.1284 | - |
Oct 25, 2023 | 1.1178 | 1.1178 | 1.1178 | 1.1178 | 1.1178 | - |
Oct 24, 2023 | 1.1221 | 1.1221 | 1.1221 | 1.1221 | 1.1221 | - |
Oct 23, 2023 | 1.1184 | 1.1184 | 1.1184 | 1.1184 | 1.1184 | - |
Oct 20, 2023 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | - |
Oct 19, 2023 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | - |
Oct 18, 2023 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | - |
Oct 17, 2023 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | - |
Oct 16, 2023 | 1.1245 | 1.1245 | 1.1245 | 1.1245 | 1.1245 | - |
Oct 13, 2023 | 1.1247 | 1.1247 | 1.1247 | 1.1247 | 1.1247 | - |
Oct 11, 2023 | 1.1294 | 1.1294 | 1.1294 | 1.1294 | 1.1294 | - |
Oct 10, 2023 | 1.1287 | 1.1287 | 1.1287 | 1.1287 | 1.1287 | - |
Oct 9, 2023 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | - |
Oct 6, 2023 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | 1.1163 | - |
Oct 5, 2023 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | 1.1162 | - |
Oct 4, 2023 | 1.1181 | 1.1181 | 1.1181 | 1.1181 | 1.1181 | - |
Oct 3, 2023 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | 1.1136 | - |
Oct 2, 2023 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | - |
Sep 29, 2023 | 1.1289 | 1.1289 | 1.1289 | 1.1289 | 1.1289 | - |
Sep 28, 2023 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
Sep 27, 2023 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | - |
Sep 26, 2023 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
Sep 25, 2023 | 1.1252 | 1.1252 | 1.1252 | 1.1252 | 1.1252 | - |
Sep 22, 2023 | 1.1251 | 1.1251 | 1.1251 | 1.1251 | 1.1251 | - |
Sep 21, 2023 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | - |
Sep 20, 2023 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | - |
Sep 19, 2023 | 1.1342 | 1.1342 | 1.1342 | 1.1342 | 1.1342 | - |
Sep 18, 2023 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | - |
Sep 15, 2023 | 1.1406 | 1.1406 | 1.1406 | 1.1406 | 1.1406 | - |
Sep 14, 2023 | 1.1458 | 1.1458 | 1.1458 | 1.1458 | 1.1458 | - |
Sep 13, 2023 | 1.1456 | 1.1456 | 1.1456 | 1.1456 | 1.1456 | - |
Sep 12, 2023 | 1.1436 | 1.1436 | 1.1436 | 1.1436 | 1.1436 | - |
Sep 11, 2023 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | - |
Sep 8, 2023 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | - |
Sep 6, 2023 | 1.1298 | 1.1298 | 1.1298 | 1.1298 | 1.1298 | - |
Sep 5, 2023 | 1.1379 | 1.1379 | 1.1379 | 1.1379 | 1.1379 | - |
Sep 4, 2023 | 1.1498 | 1.1498 | 1.1498 | 1.1498 | 1.1498 | - |
Sep 1, 2023 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | - |
Aug 31, 2023 | 1.1417 | 1.1417 | 1.1417 | 1.1417 | 1.1417 | - |
Aug 30, 2023 | 1.1546 | 1.1546 | 1.1546 | 1.1546 | 1.1546 | - |
Aug 29, 2023 | 1.1604 | 1.1604 | 1.1604 | 1.1604 | 1.1604 | - |
Aug 28, 2023 | 1.1514 | 1.1514 | 1.1514 | 1.1514 | 1.1514 | - |
Aug 25, 2023 | 1.1518 | 1.1518 | 1.1518 | 1.1518 | 1.1518 | - |
Aug 24, 2023 | 1.1622 | 1.1622 | 1.1622 | 1.1622 | 1.1622 | - |
Aug 23, 2023 | 1.1668 | 1.1668 | 1.1668 | 1.1668 | 1.1668 | - |
Aug 22, 2023 | 1.1563 | 1.1563 | 1.1563 | 1.1563 | 1.1563 | - |
Aug 21, 2023 | 1.1457 | 1.1457 | 1.1457 | 1.1457 | 1.1457 | - |
Aug 18, 2023 | 1.1508 | 1.1508 | 1.1508 | 1.1508 | 1.1508 | - |
Aug 17, 2023 | 1.1462 | 1.1462 | 1.1462 | 1.1462 | 1.1462 | - |
Aug 16, 2023 | 1.1563 | 1.1563 | 1.1563 | 1.1563 | 1.1563 | - |
Aug 15, 2023 | 1.1638 | 1.1638 | 1.1638 | 1.1638 | 1.1638 | - |
Aug 14, 2023 | 1.1701 | 1.1701 | 1.1701 | 1.1701 | 1.1701 | - |
Aug 11, 2023 | 1.1774 | 1.1774 | 1.1774 | 1.1774 | 1.1774 | - |
Aug 10, 2023 | 1.1808 | 1.1808 | 1.1808 | 1.1808 | 1.1808 | - |
Aug 9, 2023 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
Aug 8, 2023 | 1.1838 | 1.1838 | 1.1838 | 1.1838 | 1.1838 | - |
Aug 7, 2023 | 1.1829 | 1.1829 | 1.1829 | 1.1829 | 1.1829 | - |
Aug 4, 2023 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | - |
Aug 3, 2023 | 1.1825 | 1.1825 | 1.1825 | 1.1825 | 1.1825 | - |
Aug 2, 2023 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | - |
Aug 1, 2023 | 1.1808 | 1.1808 | 1.1808 | 1.1808 | 1.1808 | - |
Jul 31, 2023 | 1.1825 | 1.1825 | 1.1825 | 1.1825 | 1.1825 | - |
Jul 28, 2023 | 1.1722 | 1.1722 | 1.1722 | 1.1722 | 1.1722 | - |
Jul 27, 2023 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | 1.1711 | - |
Jul 26, 2023 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | - |
Jul 25, 2023 | 1.1753 | 1.1753 | 1.1753 | 1.1753 | 1.1753 | - |
Jul 24, 2023 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | - |
Jul 21, 2023 | 1.1653 | 1.1653 | 1.1653 | 1.1653 | 1.1653 | - |
Jul 20, 2023 | 1.1502 | 1.1502 | 1.1502 | 1.1502 | 1.1502 | - |
Jul 19, 2023 | 1.1504 | 1.1504 | 1.1504 | 1.1504 | 1.1504 | - |
Jul 18, 2023 | 1.1525 | 1.1525 | 1.1525 | 1.1525 | 1.1525 | - |
Jul 17, 2023 | 1.1499 | 1.1499 | 1.1499 | 1.1499 | 1.1499 | - |
Jul 14, 2023 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | - |
Jul 13, 2023 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
Jul 12, 2023 | 1.1495 | 1.1495 | 1.1495 | 1.1495 | 1.1495 | - |
Jul 11, 2023 | 1.1489 | 1.1489 | 1.1489 | 1.1489 | 1.1489 | - |
Jul 10, 2023 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | - |
Jul 7, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Jul 6, 2023 | 1.1474 | 1.1474 | 1.1474 | 1.1474 | 1.1474 | - |
Jul 5, 2023 | 1.1611 | 1.1611 | 1.1611 | 1.1611 | 1.1611 | - |
Jul 4, 2023 | 1.1549 | 1.1549 | 1.1549 | 1.1549 | 1.1549 | - |
Jul 3, 2023 | 1.1572 | 1.1572 | 1.1572 | 1.1572 | 1.1572 | - |
Jun 30, 2023 | 1.1516 | 1.1516 | 1.1516 | 1.1516 | 1.1516 | - |
Jun 29, 2023 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
Jun 28, 2023 | 1.1381 | 1.1381 | 1.1381 | 1.1381 | 1.1381 | - |
Jun 27, 2023 | 1.1388 | 1.1388 | 1.1388 | 1.1388 | 1.1388 | - |
Jun 26, 2023 | 1.1473 | 1.1473 | 1.1473 | 1.1473 | 1.1473 | - |
Jun 23, 2023 | 1.1536 | 1.1536 | 1.1536 | 1.1536 | 1.1536 | - |
Jun 22, 2023 | 1.1435 | 1.1435 | 1.1435 | 1.1435 | 1.1435 | - |
Jun 21, 2023 | 1.1537 | 1.1537 | 1.1537 | 1.1537 | 1.1537 | - |
Jun 20, 2023 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | - |
Jun 19, 2023 | 1.1498 | 1.1498 | 1.1498 | 1.1498 | 1.1498 | - |
Jun 16, 2023 | 1.1469 | 1.1469 | 1.1469 | 1.1469 | 1.1469 | - |
Jun 15, 2023 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | - |
Jun 14, 2023 | 1.1442 | 1.1442 | 1.1442 | 1.1442 | 1.1442 | - |
Jun 13, 2023 | 1.1341 | 1.1341 | 1.1341 | 1.1341 | 1.1341 | - |
Jun 12, 2023 | 1.1435 | 1.1435 | 1.1435 | 1.1435 | 1.1435 | - |
Jun 9, 2023 | 1.1405 | 1.1405 | 1.1405 | 1.1405 | 1.1405 | - |
Jun 7, 2023 | 1.1349 | 1.1349 | 1.1349 | 1.1349 | 1.1349 | - |
Jun 6, 2023 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | - |
Jun 5, 2023 | 1.1222 | 1.1222 | 1.1222 | 1.1222 | 1.1222 | - |
Jun 2, 2023 | 1.1217 | 1.1217 | 1.1217 | 1.1217 | 1.1217 | - |
Jun 1, 2023 | 1.1188 | 1.1188 | 1.1188 | 1.1188 | 1.1188 | - |
May 31, 2023 | 1.1108 | 1.1108 | 1.1108 | 1.1108 | 1.1108 | - |
May 30, 2023 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | 1.1092 | - |
May 29, 2023 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | - |
May 26, 2023 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | - |
May 25, 2023 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | - |
May 24, 2023 | 1.1054 | 1.1054 | 1.1054 | 1.1054 | 1.1054 | - |
May 23, 2023 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | - |
May 22, 2023 | 1.1079 | 1.1079 | 1.1079 | 1.1079 | 1.1079 | - |
May 19, 2023 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | - |
May 18, 2023 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | - |
May 17, 2023 | 1.1004 | 1.1004 | 1.1004 | 1.1004 | 1.1004 | - |
Related Tickers
RYMNX Rydex Precious Metals A
38.35
+3.87%
RYPMX Rydex Precious Metals Inv
41.33
+3.87%
RYMPX Rydex Precious Metals H
36.79
+3.87%
RYZCX Rydex Precious Metals C
29.88
+3.86%
INIIX VanEck International Investors Gold I
15.54
+2.57%
FGPMX Franklin Gold and Precious Metals R6
22.15
+2.45%
FKRCX Franklin Gold and Precious Metals A
20.08
+2.45%
FRGOX Franklin Gold and Precious Metals C
17.58
+2.45%
FGADX Franklin Gold and Precious Metals Adv
21.82
+2.44%
SGGDX First Eagle Gold A
27.18
+2.41%
FEGOX First Eagle Gold C
24.56
+2.38%
FEGIX First Eagle Gold I
28.11
+2.37%
FEURX First Eagle Gold R6
28.19
+2.36%
ENPIX ProFunds UltraSector Energy Fund
47.44
+2.07%
ENPSX ProFunds UltraSector Energy Fund
40.30
+2.05%
MOWNX Moerus Worldwide Value N
16.95
+1.92%
MOWIX Moerus Worldwide Value Institutional
16.99
+1.92%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
FNARX Fidelity Natural Resources Fund
48.57
+1.76%
WWWFX Kinetics Internet No Load
77.78
+1.58%
KINAX Kinetics Internet Adv A
70.27
+1.58%
KINCX Kinetics Internet Adv C
57.47
+1.57%
FFGTX Fidelity Advisor Global Commodity Stk M
20.23
+1.56%
FIQRX Fidelity Advisor Global Commodity Stk Z
20.24
+1.56%
FFGAX Fidelity Advisor Global Commodity Stk A
20.25
+1.55%
FFGIX Fidelity Advisor Global Commodity Stk I
20.27
+1.55%
FFGCX Fidelity Global Commodity Stock
20.29
+1.55%
FCGCX Fidelity Advisor Global Commodity Stk C
20.12
+1.51%
FSENX Fidelity Select Energy Portfolio
64.45
+1.35%
FAGNX Fidelity Advisor Energy M
50.91
+1.33%
FIKAX Fidelity Advisor Energy Z
52.47
+1.33%
FANAX Fidelity Advisor Energy A
49.49
+1.33%
FANIX Fidelity Advisor Energy I
52.54
+1.33%
FNRCX Fidelity Advisor Energy C
45.12
+1.32%
GMOWX GMO Resources Fund
22.89
+1.06%
GOFIX GMO Resources III
22.97
+1.06%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
43.27
+1.05%
GOVIX GMO Resources Fund
22.88
+1.02%
GAAHX GMO Resources R6
22.93
+1.01%
GEACX GMO Resources I
22.95
+1.01%
KMKYX Kinetics Market Opportunities Inst
51.54
+1.00%
KMKCX Kinetics Market Opportunities Adv C
47.15
+0.99%
KMKNX Kinetics Market Opportunities No Load
50.67
+0.98%
KMKAX Kinetics Market Opportunities Adv A
49.76
+0.97%
FSPCX Fidelity Select Insurance Port
87.07
+0.96%
RMLPX Recurrent MLP & Infrastructure Class I
23.37
+0.95%
TAVZX Third Avenue Value Z
73.53
+0.93%
TAVFX Third Avenue Value Instl
73.55
+0.93%
TVFVX Third Avenue Value Investor
74.07
+0.93%
BPTUX Baron Partners R6
149.39
+0.91%
BPTIX Baron Partners Institutional
149.42
+0.91%
BPTRX Baron Partners Retail
143.36
+0.91%
DCINX Dunham International Stock C
17.92
+0.90%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.54
+0.89%
DAINX Dunham International Stock A
19.36
+0.89%
DNINX Dunham International Stock Fund
19.53
+0.88%
INDAX ALPS/Kotak India ESG Inv
18.40
+0.88%
MISMX Matthews EM Sm Coms Instl
26.24
+0.85%
INDIX ALPS/Kotak India ESG I
19.26
+0.84%
INAAX ALPS/Kotak India ESG A
18.36
+0.82%
FJPTX Fidelity Advisor Japan M
16.23
+0.81%
MSMLX Matthews EM Sm Coms Inv
26.25
+0.81%
FPJAX Fidelity Advisor Japan A
16.33
+0.80%
INFCX ALPS/Kotak India ESG C
16.42
+0.80%
FIQLX Fidelity Advisor Japan Z
16.43
+0.80%
FJPNX Fidelity Japan
16.47
+0.80%
FJPIX Fidelity Advisor Japan I
16.60
+0.79%
FJPCX Fidelity Advisor Japan C
15.91
+0.76%
TORTX Tortoise Energy Infrastructure TR A
15.96
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TORIX Tortoise Energy Infrastructure TR Ins
16.22
+0.75%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.43
+0.74%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.28
+0.73%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.82
+0.72%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.86
+0.72%
TORCX Tortoise Energy Infrastructure TR C
15.54
+0.71%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.16
+0.71%
MBXIX Catalyst/Millburn Hedge Strategy I
39.85
+0.71%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
54.48
+0.70%
COBYX The Cook & Bynum
17.26
+0.70%
BGRFX Baron Growth Fund
96.72
+0.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
43.55
+0.69%
BGRIX Baron Growth Fund
102.29
+0.69%
BGRUX Baron Growth Fund
102.30
+0.69%
MBXAX Catalyst/Millburn Hedge Strategy A
39.54
+0.69%
MBXCX Catalyst/Millburn Hedge Strategy C
38.41
+0.68%
AUERX Auer Growth
16.41
+0.67%
BFGFX Baron Focused Growth Fund
36.51
+0.66%
BFGIX Baron Focused Growth Fund
38.19
+0.66%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.92
+0.66%
BFGUX Baron Focused Growth Fund
38.22
+0.66%
ARTGX Artisan Global Value Investor
23.31
+0.65%
APHGX Artisan Global Value Fund
23.34
+0.65%
KNPAX Kinetics Paradigm Adv A
81.01
+0.65%
WWNPX Kinetics Paradigm No Load
85.18
+0.64%
KNPYX Kinetics Paradigm Instl
86.37
+0.63%
RYLDX Rydex Dow 2x Strategy A
159.01
+0.63%
KNPCX Kinetics Paradigm Adv C
72.43
+0.63%
RYCVX Rydex Dow 2x Strategy H
158.36
+0.62%
RYCYX Rydex Dow 2x Strategy C
132.75
+0.62%