YHD - Delayed Quote • USD
Shin Heung Energy & Electronics Co Ltd (243840.KS)
At close: June 28 at 6:07 PM EDT
Currency in 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 17, 2024 | 9,610.00 | 9,670.00 | 9,220.00 | 9,230.00 | 9,230.00 | 167,385 |
| May 16, 2024 | 9,560.00 | 9,660.00 | 9,470.00 | 9,610.00 | 9,610.00 | 125,183 |
| May 14, 2024 | 9,310.00 | 9,520.00 | 9,310.00 | 9,450.00 | 9,450.00 | 133,372 |
| May 13, 2024 | 9,740.00 | 9,750.00 | 9,350.00 | 9,350.00 | 9,350.00 | 272,371 |
| May 10, 2024 | 9,880.00 | 9,960.00 | 9,680.00 | 9,760.00 | 9,760.00 | 174,783 |
| May 9, 2024 | 9,930.00 | 10,100.00 | 9,850.00 | 9,920.00 | 9,920.00 | 116,965 |
| May 8, 2024 | 9,940.00 | 9,960.00 | 9,850.00 | 9,920.00 | 9,920.00 | 104,593 |
| May 7, 2024 | 9,990.00 | 10,090.00 | 9,740.00 | 9,940.00 | 9,940.00 | 217,698 |
| May 3, 2024 | 10,160.00 | 10,260.00 | 9,940.00 | 9,940.00 | 9,940.00 | 204,831 |
| May 2, 2024 | 10,310.00 | 10,440.00 | 10,050.00 | 10,190.00 | 10,190.00 | 198,747 |
| Apr 30, 2024 | 10,290.00 | 10,390.00 | 10,010.00 | 10,300.00 | 10,300.00 | 255,734 |
| Apr 29, 2024 | 10,450.00 | 10,450.00 | 9,750.00 | 10,170.00 | 10,170.00 | 504,309 |
| Apr 26, 2024 | 5:1 Stock Splits | |||||
| Apr 26, 2024 | 10,760.00 | 11,240.00 | 10,420.00 | 10,500.00 | 10,500.00 | 425,508 |
| Apr 25, 2024 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | - |
| Apr 24, 2024 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | - |
| Apr 23, 2024 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | - |
| Apr 22, 2024 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | - |
| Apr 19, 2024 | 5:1 Stock Splits | |||||
| Apr 19, 2024 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | - |
| Apr 18, 2024 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | - |
| Apr 17, 2024 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | - |
| Apr 16, 2024 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | - |
| Apr 15, 2024 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | - |
| Apr 12, 2024 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | - |
| Apr 11, 2024 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | - |
| Apr 10, 2024 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | - |
| Apr 9, 2024 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | - |
| Apr 8, 2024 | 58,400.00 | 58,500.00 | 54,600.00 | 56,200.00 | 56,200.00 | 154,244 |
| Apr 5, 2024 | 59,000.00 | 60,200.00 | 58,500.00 | 59,300.00 | 59,300.00 | 59,085 |
| Apr 4, 2024 | 59,800.00 | 61,100.00 | 58,100.00 | 59,500.00 | 59,500.00 | 98,877 |
| Apr 3, 2024 | 59,600.00 | 60,000.00 | 59,000.00 | 59,900.00 | 59,900.00 | 69,662 |
| Apr 2, 2024 | 62,200.00 | 62,200.00 | 59,200.00 | 60,500.00 | 60,500.00 | 160,100 |
| Apr 1, 2024 | 63,700.00 | 63,700.00 | 61,500.00 | 62,200.00 | 62,200.00 | 76,825 |
| Mar 28, 2024 | 63,200.00 | 63,200.00 | 60,000.00 | 62,100.00 | 62,100.00 | 151,069 |
| Mar 27, 2024 | 63,000.00 | 65,300.00 | 61,200.00 | 63,000.00 | 63,000.00 | 217,866 |
| Mar 26, 2024 | 60,300.00 | 62,500.00 | 60,300.00 | 61,900.00 | 61,900.00 | 136,370 |
| Mar 25, 2024 | 59,400.00 | 60,700.00 | 58,800.00 | 60,000.00 | 60,000.00 | 95,890 |
| Mar 22, 2024 | 59,500.00 | 59,500.00 | 57,300.00 | 59,400.00 | 59,400.00 | 90,686 |
| Mar 21, 2024 | 57,600.00 | 59,100.00 | 57,500.00 | 58,600.00 | 58,600.00 | 111,939 |
| Mar 20, 2024 | 55,000.00 | 59,500.00 | 54,700.00 | 57,200.00 | 57,200.00 | 309,625 |
| Mar 19, 2024 | 54,700.00 | 54,800.00 | 53,500.00 | 54,400.00 | 54,400.00 | 77,977 |
| Mar 18, 2024 | 54,100.00 | 54,900.00 | 53,600.00 | 54,000.00 | 54,000.00 | 113,822 |
| Mar 15, 2024 | 52,300.00 | 53,900.00 | 51,500.00 | 53,000.00 | 53,000.00 | 91,393 |
| Mar 14, 2024 | 52,600.00 | 52,600.00 | 49,700.00 | 52,000.00 | 52,000.00 | 206,938 |
| Mar 13, 2024 | 52,000.00 | 54,600.00 | 51,500.00 | 53,800.00 | 53,800.00 | 232,178 |
| Mar 12, 2024 | 50,300.00 | 53,000.00 | 50,300.00 | 52,000.00 | 52,000.00 | 190,311 |
| Mar 11, 2024 | 49,450.00 | 50,300.00 | 49,150.00 | 49,650.00 | 49,650.00 | 50,436 |
| Mar 8, 2024 | 50,200.00 | 51,000.00 | 48,750.00 | 49,900.00 | 49,900.00 | 109,406 |
| Mar 7, 2024 | 47,700.00 | 52,300.00 | 46,850.00 | 49,550.00 | 49,550.00 | 332,891 |
| Mar 6, 2024 | 47,950.00 | 48,500.00 | 47,250.00 | 47,700.00 | 47,700.00 | 30,507 |
| Mar 5, 2024 | 48,000.00 | 48,600.00 | 47,500.00 | 47,950.00 | 47,950.00 | 64,598 |
| Mar 4, 2024 | 47,900.00 | 48,000.00 | 46,850.00 | 48,000.00 | 48,000.00 | 45,347 |
| Feb 29, 2024 | 46,950.00 | 48,200.00 | 46,800.00 | 47,250.00 | 47,250.00 | 57,310 |
| Feb 28, 2024 | 46,300.00 | 47,050.00 | 45,500.00 | 46,350.00 | 46,350.00 | 27,935 |
| Feb 27, 2024 | 47,150.00 | 47,800.00 | 46,400.00 | 46,750.00 | 46,750.00 | 45,122 |
| Feb 26, 2024 | 46,400.00 | 46,800.00 | 45,750.00 | 46,450.00 | 46,450.00 | 17,340 |
| Feb 23, 2024 | 46,750.00 | 46,950.00 | 46,000.00 | 46,400.00 | 46,400.00 | 21,654 |
| Feb 22, 2024 | 47,200.00 | 47,900.00 | 46,550.00 | 47,000.00 | 47,000.00 | 46,624 |
| Feb 21, 2024 | 45,600.00 | 47,000.00 | 45,200.00 | 46,650.00 | 46,650.00 | 66,990 |
| Feb 20, 2024 | 45,700.00 | 45,750.00 | 45,000.00 | 45,650.00 | 45,650.00 | 21,416 |
| Feb 16, 2024 | 45,900.00 | 46,400.00 | 45,650.00 | 46,050.00 | 46,050.00 | 27,874 |
| Feb 15, 2024 | 45,950.00 | 46,400.00 | 45,400.00 | 45,600.00 | 45,600.00 | 24,938 |
| Feb 14, 2024 | 43,550.00 | 45,800.00 | 43,550.00 | 45,800.00 | 45,800.00 | 35,894 |
| Feb 13, 2024 | 44,650.00 | 45,150.00 | 44,350.00 | 44,600.00 | 44,600.00 | 24,713 |
| Feb 8, 2024 | 44,250.00 | 44,600.00 | 43,900.00 | 44,450.00 | 44,450.00 | 30,278 |
| Feb 7, 2024 | 43,650.00 | 44,700.00 | 43,600.00 | 43,950.00 | 43,950.00 | 33,086 |
| Feb 6, 2024 | 43,800.00 | 43,900.00 | 43,200.00 | 43,650.00 | 43,650.00 | 13,642 |
| Feb 5, 2024 | 43,900.00 | 44,650.00 | 43,550.00 | 44,050.00 | 44,050.00 | 38,264 |
| Feb 2, 2024 | 43,750.00 | 44,000.00 | 43,550.00 | 43,900.00 | 43,900.00 | 24,296 |
| Feb 1, 2024 | 42,650.00 | 43,700.00 | 42,400.00 | 43,700.00 | 43,700.00 | 22,290 |
| Jan 31, 2024 | 43,250.00 | 43,500.00 | 42,700.00 | 43,150.00 | 43,150.00 | 21,296 |
| Jan 30, 2024 | 43,900.00 | 43,900.00 | 42,900.00 | 43,250.00 | 43,250.00 | 24,940 |
| Jan 29, 2024 | 43,500.00 | 43,750.00 | 43,000.00 | 43,450.00 | 43,450.00 | 15,566 |
| Jan 26, 2024 | 42,600.00 | 43,750.00 | 42,250.00 | 43,400.00 | 43,400.00 | 19,462 |
| Jan 25, 2024 | 43,050.00 | 43,350.00 | 42,350.00 | 43,200.00 | 43,200.00 | 18,485 |
| Jan 24, 2024 | 43,500.00 | 43,600.00 | 42,500.00 | 43,450.00 | 43,450.00 | 17,566 |
| Jan 23, 2024 | 42,700.00 | 43,450.00 | 42,700.00 | 43,150.00 | 43,150.00 | 16,495 |
| Jan 22, 2024 | 43,800.00 | 44,300.00 | 42,400.00 | 43,150.00 | 43,150.00 | 42,051 |
| Jan 19, 2024 | 43,500.00 | 44,500.00 | 43,500.00 | 44,100.00 | 44,100.00 | 25,446 |
| Jan 18, 2024 | 42,900.00 | 44,400.00 | 42,900.00 | 44,000.00 | 44,000.00 | 25,282 |
| Jan 17, 2024 | 44,050.00 | 44,100.00 | 42,700.00 | 43,450.00 | 43,450.00 | 28,539 |
| Jan 16, 2024 | 43,600.00 | 44,650.00 | 43,600.00 | 44,350.00 | 44,350.00 | 25,081 |
| Jan 12, 2024 | 44,100.00 | 44,200.00 | 43,000.00 | 43,700.00 | 43,700.00 | 29,449 |
| Jan 11, 2024 | 44,100.00 | 45,100.00 | 43,750.00 | 44,100.00 | 44,100.00 | 46,668 |
| Jan 10, 2024 | 45,100.00 | 45,100.00 | 44,100.00 | 44,350.00 | 44,350.00 | 22,883 |
| Jan 9, 2024 | 45,600.00 | 45,750.00 | 44,850.00 | 45,100.00 | 45,100.00 | 31,569 |
| Jan 8, 2024 | 45,850.00 | 46,150.00 | 45,050.00 | 45,600.00 | 45,600.00 | 33,952 |
| Jan 5, 2024 | 46,350.00 | 46,350.00 | 45,500.00 | 46,000.00 | 46,000.00 | 32,079 |
| Jan 4, 2024 | 46,150.00 | 46,500.00 | 45,600.00 | 46,400.00 | 46,400.00 | 39,298 |
| Jan 3, 2024 | 46,400.00 | 46,500.00 | 45,500.00 | 46,450.00 | 46,450.00 | 46,378 |
| Jan 2, 2024 | 46,700.00 | 47,650.00 | 46,250.00 | 46,500.00 | 46,500.00 | 59,649 |
| Dec 29, 2023 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | - |
| Dec 28, 2023 | 46,650.00 | 47,350.00 | 46,050.00 | 46,700.00 | 46,700.00 | 69,087 |
| Dec 27, 2023 | 47,650.00 | 48,050.00 | 45,950.00 | 46,650.00 | 46,650.00 | 165,544 |
| Dec 26, 2023 | 45,800.00 | 50,300.00 | 45,450.00 | 47,800.00 | 47,800.00 | 828,686 |
| Dec 22, 2023 | 42,000.00 | 42,500.00 | 41,500.00 | 41,800.00 | 41,800.00 | 13,921 |
| Dec 21, 2023 | 41,750.00 | 42,050.00 | 40,850.00 | 41,800.00 | 41,800.00 | 19,158 |
| Dec 20, 2023 | 41,800.00 | 42,050.00 | 41,600.00 | 42,000.00 | 42,000.00 | 14,266 |
| Dec 19, 2023 | 41,500.00 | 41,750.00 | 41,000.00 | 41,600.00 | 41,600.00 | 23,576 |
| Dec 18, 2023 | 42,000.00 | 42,150.00 | 41,100.00 | 41,750.00 | 41,750.00 | 22,041 |
| Dec 15, 2023 | 42,350.00 | 42,750.00 | 41,500.00 | 41,600.00 | 41,600.00 | 25,274 |
| Dec 14, 2023 | 41,000.00 | 41,950.00 | 40,500.00 | 41,700.00 | 41,700.00 | 23,706 |
| Dec 13, 2023 | 41,700.00 | 41,700.00 | 40,450.00 | 40,650.00 | 40,650.00 | 19,876 |
| Dec 12, 2023 | 42,000.00 | 42,150.00 | 41,450.00 | 41,600.00 | 41,600.00 | 7,144 |
| Dec 11, 2023 | 41,800.00 | 42,150.00 | 41,350.00 | 41,950.00 | 41,950.00 | 12,727 |
| Dec 8, 2023 | 41,850.00 | 41,950.00 | 41,200.00 | 41,700.00 | 41,700.00 | 10,512 |
| Dec 7, 2023 | 41,750.00 | 42,250.00 | 41,550.00 | 41,550.00 | 41,550.00 | 9,763 |
| Dec 6, 2023 | 41,800.00 | 42,250.00 | 41,700.00 | 42,150.00 | 42,150.00 | 10,394 |
| Dec 5, 2023 | 42,300.00 | 43,200.00 | 41,750.00 | 41,900.00 | 41,900.00 | 15,508 |
| Dec 4, 2023 | 43,000.00 | 44,500.00 | 42,200.00 | 43,200.00 | 43,200.00 | 44,486 |
| Dec 1, 2023 | 42,600.00 | 42,600.00 | 41,700.00 | 41,900.00 | 41,900.00 | 12,932 |
| Nov 30, 2023 | 42,800.00 | 43,200.00 | 42,400.00 | 42,900.00 | 42,900.00 | 17,716 |
| Nov 29, 2023 | 42,350.00 | 42,650.00 | 41,500.00 | 42,400.00 | 42,400.00 | 12,196 |
| Nov 28, 2023 | 42,550.00 | 42,900.00 | 42,050.00 | 42,150.00 | 42,150.00 | 9,155 |
| Nov 27, 2023 | 43,000.00 | 43,950.00 | 42,300.00 | 42,550.00 | 42,550.00 | 9,578 |
| Nov 24, 2023 | 42,750.00 | 43,200.00 | 42,500.00 | 43,000.00 | 43,000.00 | 9,039 |
| Nov 22, 2023 | 42,200.00 | 43,150.00 | 42,200.00 | 43,050.00 | 43,050.00 | 10,684 |
| Nov 21, 2023 | 42,750.00 | 43,550.00 | 42,100.00 | 43,000.00 | 43,000.00 | 24,077 |
| Nov 20, 2023 | 41,300.00 | 42,900.00 | 40,900.00 | 42,750.00 | 42,750.00 | 30,852 |
| Nov 17, 2023 | 41,900.00 | 41,950.00 | 40,500.00 | 41,150.00 | 41,150.00 | 20,188 |
| Nov 16, 2023 | 42,000.00 | 42,000.00 | 40,900.00 | 41,750.00 | 41,750.00 | 20,013 |
| Nov 15, 2023 | 41,500.00 | 42,450.00 | 40,900.00 | 41,600.00 | 41,600.00 | 58,073 |
| Nov 14, 2023 | 38,000.00 | 39,300.00 | 38,000.00 | 39,000.00 | 39,000.00 | 15,105 |
| Nov 13, 2023 | 38,300.00 | 39,000.00 | 37,650.00 | 37,750.00 | 37,750.00 | 16,919 |
| Nov 10, 2023 | 38,800.00 | 39,000.00 | 37,900.00 | 38,150.00 | 38,150.00 | 25,757 |
| Nov 9, 2023 | 39,500.00 | 39,650.00 | 38,850.00 | 39,600.00 | 39,600.00 | 11,406 |
| Nov 8, 2023 | 40,750.00 | 40,900.00 | 39,450.00 | 39,500.00 | 39,500.00 | 35,421 |
| Nov 7, 2023 | 41,650.00 | 42,150.00 | 40,000.00 | 40,900.00 | 40,900.00 | 25,861 |
| Nov 6, 2023 | 40,800.00 | 42,600.00 | 40,250.00 | 42,300.00 | 42,300.00 | 52,206 |
| Nov 3, 2023 | 39,200.00 | 39,700.00 | 38,750.00 | 39,600.00 | 39,600.00 | 14,725 |
| Nov 2, 2023 | 37,450.00 | 39,400.00 | 37,450.00 | 39,100.00 | 39,100.00 | 22,277 |
| Nov 1, 2023 | 37,150.00 | 37,600.00 | 36,400.00 | 37,400.00 | 37,400.00 | 18,159 |
| Oct 31, 2023 | 38,700.00 | 39,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 28,536 |
| Oct 30, 2023 | 38,850.00 | 39,150.00 | 38,350.00 | 39,000.00 | 39,000.00 | 9,355 |
| Oct 27, 2023 | 37,600.00 | 39,100.00 | 37,600.00 | 38,500.00 | 38,500.00 | 18,023 |
| Oct 26, 2023 | 38,250.00 | 38,400.00 | 37,500.00 | 37,800.00 | 37,800.00 | 27,919 |
| Oct 25, 2023 | 40,500.00 | 40,700.00 | 39,250.00 | 39,250.00 | 39,250.00 | 25,198 |
| Oct 24, 2023 | 40,250.00 | 40,750.00 | 39,200.00 | 40,750.00 | 40,750.00 | 23,005 |
| Oct 23, 2023 | 39,400.00 | 40,850.00 | 39,350.00 | 40,100.00 | 40,100.00 | 23,425 |
| Oct 20, 2023 | 40,850.00 | 40,850.00 | 39,400.00 | 40,050.00 | 40,050.00 | 41,337 |
| Oct 19, 2023 | 41,950.00 | 42,150.00 | 41,050.00 | 41,300.00 | 41,300.00 | 12,124 |
| Oct 18, 2023 | 42,200.00 | 42,700.00 | 42,100.00 | 42,600.00 | 42,600.00 | 9,375 |
| Oct 17, 2023 | 42,650.00 | 43,200.00 | 41,500.00 | 42,450.00 | 42,450.00 | 15,326 |
| Oct 16, 2023 | 42,100.00 | 42,750.00 | 41,750.00 | 42,300.00 | 42,300.00 | 11,452 |
| Oct 13, 2023 | 42,900.00 | 43,600.00 | 42,350.00 | 43,200.00 | 43,200.00 | 14,123 |
| Oct 12, 2023 | 43,150.00 | 43,750.00 | 42,900.00 | 43,350.00 | 43,350.00 | 17,613 |
| Oct 11, 2023 | 41,400.00 | 42,900.00 | 41,400.00 | 42,750.00 | 42,750.00 | 13,039 |
| Oct 10, 2023 | 41,800.00 | 43,000.00 | 40,500.00 | 41,100.00 | 41,100.00 | 18,333 |
| Oct 9, 2023 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | - |
| Oct 6, 2023 | 40,400.00 | 42,200.00 | 40,400.00 | 41,800.00 | 41,800.00 | 19,820 |
| Oct 5, 2023 | 40,750.00 | 42,100.00 | 40,200.00 | 40,500.00 | 40,500.00 | 40,971 |
| Oct 4, 2023 | 43,200.00 | 43,500.00 | 40,250.00 | 40,400.00 | 40,400.00 | 36,619 |
| Oct 3, 2023 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | - |
| Oct 2, 2023 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | - |
| Sep 29, 2023 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | - |
| Sep 28, 2023 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | - |
| Sep 27, 2023 | 42,550.00 | 43,800.00 | 42,400.00 | 43,800.00 | 43,800.00 | 26,085 |
| Sep 26, 2023 | 44,700.00 | 44,700.00 | 43,200.00 | 43,250.00 | 43,250.00 | 20,826 |
| Sep 25, 2023 | 45,800.00 | 45,900.00 | 44,400.00 | 44,700.00 | 44,700.00 | 16,962 |
| Sep 22, 2023 | 44,650.00 | 45,150.00 | 44,050.00 | 45,000.00 | 45,000.00 | 13,450 |
| Sep 21, 2023 | 45,550.00 | 45,800.00 | 44,800.00 | 44,850.00 | 44,850.00 | 20,084 |
| Sep 20, 2023 | 45,400.00 | 47,000.00 | 45,400.00 | 46,050.00 | 46,050.00 | 28,670 |
| Sep 19, 2023 | 45,650.00 | 45,950.00 | 45,200.00 | 45,200.00 | 45,200.00 | 17,490 |
| Sep 18, 2023 | 46,000.00 | 46,450.00 | 45,700.00 | 45,750.00 | 45,750.00 | 19,337 |
| Sep 15, 2023 | 45,900.00 | 46,500.00 | 45,800.00 | 45,800.00 | 45,800.00 | 19,007 |
| Sep 14, 2023 | 45,250.00 | 46,150.00 | 45,250.00 | 46,050.00 | 46,050.00 | 22,129 |
| Sep 13, 2023 | 45,950.00 | 46,100.00 | 45,200.00 | 45,550.00 | 45,550.00 | 22,646 |
| Sep 12, 2023 | 47,100.00 | 47,300.00 | 45,500.00 | 46,000.00 | 46,000.00 | 58,897 |
| Sep 11, 2023 | 47,250.00 | 47,300.00 | 46,600.00 | 47,100.00 | 47,100.00 | 21,243 |
| Sep 8, 2023 | 47,050.00 | 47,550.00 | 46,750.00 | 47,550.00 | 47,550.00 | 29,283 |
| Sep 7, 2023 | 48,300.00 | 48,400.00 | 47,000.00 | 47,200.00 | 47,200.00 | 43,148 |
| Sep 6, 2023 | 49,600.00 | 49,750.00 | 48,300.00 | 48,600.00 | 48,600.00 | 41,158 |
| Sep 5, 2023 | 50,000.00 | 50,400.00 | 49,300.00 | 49,650.00 | 49,650.00 | 46,363 |
| Sep 1, 2023 | 50,000.00 | 50,100.00 | 48,650.00 | 49,000.00 | 49,000.00 | 41,687 |
| Aug 31, 2023 | 49,450.00 | 50,500.00 | 49,200.00 | 50,000.00 | 50,000.00 | 59,281 |
| Aug 30, 2023 | 49,350.00 | 49,750.00 | 49,050.00 | 49,300.00 | 49,300.00 | 35,323 |
| Aug 29, 2023 | 49,500.00 | 49,550.00 | 48,800.00 | 49,000.00 | 49,000.00 | 25,568 |
| Aug 28, 2023 | 49,500.00 | 49,600.00 | 48,800.00 | 49,300.00 | 49,300.00 | 46,217 |
| Aug 25, 2023 | 47,450.00 | 48,950.00 | 47,150.00 | 48,650.00 | 48,650.00 | 29,770 |
| Aug 24, 2023 | 47,500.00 | 48,350.00 | 47,350.00 | 48,050.00 | 48,050.00 | 29,765 |
| Aug 23, 2023 | 47,350.00 | 47,500.00 | 46,800.00 | 47,250.00 | 47,250.00 | 27,626 |
| Aug 22, 2023 | 48,300.00 | 48,300.00 | 47,400.00 | 47,700.00 | 47,700.00 | 23,680 |
| Aug 21, 2023 | 47,650.00 | 48,150.00 | 47,400.00 | 47,850.00 | 47,850.00 | 20,717 |
| Aug 18, 2023 | 47,800.00 | 48,200.00 | 47,100.00 | 47,950.00 | 47,950.00 | 28,662 |
| Aug 17, 2023 | 47,600.00 | 48,450.00 | 46,550.00 | 48,300.00 | 48,300.00 | 32,625 |
| Aug 16, 2023 | 48,200.00 | 48,300.00 | 47,300.00 | 47,600.00 | 47,600.00 | 41,940 |
| Aug 15, 2023 | 48,450.00 | 48,450.00 | 48,450.00 | 48,450.00 | 48,450.00 | - |
| Aug 14, 2023 | 49,400.00 | 49,400.00 | 47,850.00 | 48,450.00 | 48,450.00 | 33,439 |
| Aug 11, 2023 | 48,000.00 | 49,600.00 | 47,600.00 | 49,150.00 | 49,150.00 | 52,449 |
| Aug 10, 2023 | 47,800.00 | 48,000.00 | 47,300.00 | 48,000.00 | 48,000.00 | 23,981 |
| Aug 9, 2023 | 47,800.00 | 48,550.00 | 47,500.00 | 48,250.00 | 48,250.00 | 31,385 |
| Aug 8, 2023 | 47,650.00 | 49,050.00 | 47,150.00 | 47,750.00 | 47,750.00 | 68,246 |
| Aug 7, 2023 | 48,750.00 | 48,850.00 | 46,150.00 | 46,950.00 | 46,950.00 | 88,209 |
| Aug 4, 2023 | 49,500.00 | 49,500.00 | 48,450.00 | 48,750.00 | 48,750.00 | 40,965 |
| Aug 3, 2023 | 50,100.00 | 50,100.00 | 48,250.00 | 49,400.00 | 49,400.00 | 67,369 |
| Aug 2, 2023 | 49,900.00 | 52,000.00 | 49,200.00 | 49,600.00 | 49,600.00 | 85,072 |
| Aug 1, 2023 | 51,300.00 | 51,400.00 | 49,500.00 | 50,100.00 | 50,100.00 | 63,921 |
| Jul 31, 2023 | 50,500.00 | 51,300.00 | 49,950.00 | 50,600.00 | 50,600.00 | 74,088 |
| Jul 28, 2023 | 48,050.00 | 50,100.00 | 47,750.00 | 49,900.00 | 49,900.00 | 84,697 |
| Jul 27, 2023 | 51,600.00 | 51,600.00 | 48,250.00 | 48,400.00 | 48,400.00 | 129,169 |
| Jul 26, 2023 | 54,000.00 | 56,100.00 | 48,950.00 | 51,200.00 | 51,200.00 | 371,189 |
| Jul 25, 2023 | 55,000.00 | 55,400.00 | 52,200.00 | 53,300.00 | 53,300.00 | 196,266 |
| Jul 24, 2023 | 51,500.00 | 55,000.00 | 50,600.00 | 54,300.00 | 54,300.00 | 459,174 |
| Jul 21, 2023 | 48,950.00 | 52,000.00 | 48,600.00 | 50,200.00 | 50,200.00 | 114,401 |
| Jul 20, 2023 | 48,800.00 | 51,000.00 | 48,200.00 | 49,700.00 | 49,700.00 | 107,336 |
| Jul 19, 2023 | 49,600.00 | 49,700.00 | 48,550.00 | 48,650.00 | 48,650.00 | 57,963 |
| Jul 18, 2023 | 49,250.00 | 49,500.00 | 48,600.00 | 49,250.00 | 49,250.00 | 58,620 |
| Jul 17, 2023 | 47,900.00 | 49,150.00 | 47,000.00 | 48,900.00 | 48,900.00 | 51,562 |
| Jul 14, 2023 | 48,200.00 | 48,450.00 | 47,150.00 | 47,900.00 | 47,900.00 | 45,565 |
| Jul 13, 2023 | 49,500.00 | 49,700.00 | 48,100.00 | 48,100.00 | 48,100.00 | 65,149 |
| Jul 12, 2023 | 48,250.00 | 50,100.00 | 48,250.00 | 49,150.00 | 49,150.00 | 69,337 |
| Jul 11, 2023 | 49,050.00 | 49,150.00 | 48,100.00 | 48,700.00 | 48,700.00 | 36,465 |
| Jul 10, 2023 | 47,000.00 | 49,300.00 | 45,950.00 | 48,350.00 | 48,350.00 | 66,184 |
| Jul 7, 2023 | 47,100.00 | 47,450.00 | 46,650.00 | 47,000.00 | 47,000.00 | 17,531 |
| Jul 6, 2023 | 48,450.00 | 48,500.00 | 47,000.00 | 47,100.00 | 47,100.00 | 47,023 |
| Jul 5, 2023 | 48,700.00 | 49,300.00 | 48,450.00 | 48,600.00 | 48,600.00 | 26,762 |
| Jul 3, 2023 | 48,950.00 | 49,900.00 | 48,950.00 | 49,750.00 | 49,750.00 | 61,001 |
| Jun 30, 2023 | 49,050.00 | 49,050.00 | 47,800.00 | 48,650.00 | 48,650.00 | 30,403 |
| Jun 29, 2023 | 47,950.00 | 49,650.00 | 47,950.00 | 48,600.00 | 48,600.00 | 104,168 |
| Jun 28, 2023 | 47,600.00 | 47,850.00 | 46,800.00 | 47,750.00 | 47,750.00 | 35,890 |
| Jun 27, 2023 | 46,900.00 | 47,450.00 | 46,000.00 | 47,200.00 | 47,200.00 | 28,333 |
| Jun 26, 2023 | 46,300.00 | 46,550.00 | 46,100.00 | 46,450.00 | 46,450.00 | 14,242 |
| Jun 23, 2023 | 47,400.00 | 47,700.00 | 46,250.00 | 46,300.00 | 46,300.00 | 26,578 |
| Jun 22, 2023 | 47,200.00 | 47,650.00 | 47,150.00 | 47,400.00 | 47,400.00 | 13,159 |
| Jun 21, 2023 | 47,600.00 | 48,800.00 | 47,300.00 | 47,600.00 | 47,600.00 | 26,887 |
| Jun 20, 2023 | 47,900.00 | 48,200.00 | 47,300.00 | 47,600.00 | 47,600.00 | 21,312 |
| Jun 16, 2023 | 47,800.00 | 48,650.00 | 47,500.00 | 48,050.00 | 48,050.00 | 28,066 |
| Jun 15, 2023 | 47,800.00 | 48,500.00 | 47,150.00 | 47,550.00 | 47,550.00 | 32,444 |
| Jun 14, 2023 | 48,650.00 | 49,400.00 | 47,250.00 | 47,800.00 | 47,800.00 | 58,338 |
| Jun 13, 2023 | 48,750.00 | 48,850.00 | 48,150.00 | 48,200.00 | 48,200.00 | 39,381 |
| Jun 12, 2023 | 48,000.00 | 48,800.00 | 47,600.00 | 48,350.00 | 48,350.00 | 43,512 |
| Jun 9, 2023 | 47,700.00 | 48,450.00 | 47,550.00 | 47,950.00 | 47,950.00 | 35,032 |
| Jun 8, 2023 | 48,150.00 | 48,150.00 | 47,050.00 | 47,400.00 | 47,400.00 | 23,221 |
| Jun 7, 2023 | 47,850.00 | 48,550.00 | 47,700.00 | 48,050.00 | 48,050.00 | 32,482 |
| Jun 6, 2023 | 47,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | - |
| Jun 5, 2023 | 47,550.00 | 47,900.00 | 46,950.00 | 47,800.00 | 47,800.00 | 28,836 |
| Jun 2, 2023 | 45,850.00 | 47,650.00 | 45,600.00 | 47,550.00 | 47,550.00 | 54,265 |
| Jun 1, 2023 | 46,200.00 | 46,350.00 | 45,500.00 | 45,750.00 | 45,750.00 | 21,518 |
| May 31, 2023 | 45,650.00 | 46,500.00 | 45,650.00 | 46,200.00 | 46,200.00 | 23,349 |
| May 30, 2023 | 45,550.00 | 46,400.00 | 45,350.00 | 45,650.00 | 45,650.00 | 20,883 |
| May 26, 2023 | 46,450.00 | 46,900.00 | 45,300.00 | 45,300.00 | 45,300.00 | 30,650 |
| May 25, 2023 | 46,550.00 | 46,550.00 | 45,850.00 | 45,900.00 | 45,900.00 | 24,180 |
| May 24, 2023 | 46,800.00 | 46,900.00 | 46,450.00 | 46,550.00 | 46,550.00 | 21,559 |
| May 23, 2023 | 46,400.00 | 47,500.00 | 46,300.00 | 46,900.00 | 46,900.00 | 39,009 |
| May 22, 2023 | 46,000.00 | 46,350.00 | 45,600.00 | 46,300.00 | 46,300.00 | 27,595 |
| May 19, 2023 | 47,100.00 | 47,200.00 | 45,650.00 | 46,100.00 | 46,100.00 | 41,934 |
| May 18, 2023 | 47,200.00 | 47,350.00 | 46,600.00 | 46,800.00 | 46,800.00 | 26,325 |
Related Tickers
RYMNX Rydex Precious Metals Fund
38.35
+3.87%
RYPMX Rydex Precious Metals Inv
41.33
+3.87%
RYMPX Rydex Precious Metals Fund
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 Fund
20.08
+2.45%
FRGOX Franklin Gold and Precious Metals Fund
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 Investor
47.44
+2.07%
ENPSX ProFunds UltraSector Energy Svc
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 Fund
45.12
+1.32%
GMOWX GMO Resources Fund
22.89
+1.06%
GOFIX GMO Resources Fund
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 Fund
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 N
19.53
+0.88%
INDAX ALPS/Kotak India ESG Inv
18.40
+0.88%
MISMX Matthews Emerging Markets Small Companies Fund
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 Japan Fund
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 Total Return Fund
15.96
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TORIX Tortoise Energy Infrastructure Total Return Fund
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 Eq Opps Z
16.82
+0.72%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
16.86
+0.72%
TORCX Tortoise Energy Infrastructure Total Return Fund
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 Retail
96.72
+0.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
43.55
+0.69%
BGRIX Baron Growth Instl
102.29
+0.69%
BGRUX Baron Growth R6
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 Retail
36.51
+0.66%
BFGIX Baron Focused Growth Institutional
38.19
+0.66%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.92
+0.66%
BFGUX Baron Focused Growth R6
38.22
+0.66%
ARTGX Artisan Global Value Investor
23.31
+0.65%
APHGX Artisan Global Value Fund
23.34
+0.65%
WWNPX Kinetics Paradigm No Load
85.18
+0.64%
RYLDX Rydex Dow 2x Strategy Fund
159.01
+0.63%
KNPCX Kinetics Paradigm Adv C
72.43
+0.63%
RYCVX Rydex Dow 2x Strategy Fund
158.36
+0.62%
RYCYX Rydex Dow 2x Strategy Fund
132.75
+0.62%
MIPTX Matthews Pacific Tiger Fund
19.92
+0.61%
MAPTX Matthews Pacific Tiger Investor
19.92
+0.61%