Frankfurt - Delayed Quote • EUR
Gesiuris Euro Equities FI (0P00000FNF.F)
At close: April 24 at 10:00 PM GMT+2
Currency in EUR 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Apr 23, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Apr 22, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Apr 19, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Apr 18, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Apr 17, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Apr 16, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Apr 15, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Apr 12, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
Apr 11, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Apr 10, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Apr 9, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Apr 8, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Apr 5, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Apr 4, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Apr 3, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Apr 2, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Mar 28, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
Mar 27, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
Mar 26, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Mar 25, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Mar 22, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Mar 21, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Mar 20, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Mar 19, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Mar 18, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Mar 15, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Mar 14, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Mar 13, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Mar 12, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
Mar 11, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Mar 8, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Mar 7, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Mar 6, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Mar 5, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Mar 4, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Mar 1, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Feb 29, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Feb 28, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Feb 27, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
Feb 26, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Feb 23, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Feb 22, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Feb 21, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Feb 20, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Feb 19, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Feb 16, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
Feb 15, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Feb 14, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Feb 13, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Feb 12, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Feb 9, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Feb 8, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Feb 7, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Feb 6, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Feb 5, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Feb 2, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Feb 1, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Jan 31, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Jan 30, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Jan 29, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Jan 26, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Jan 25, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Jan 24, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Jan 23, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Jan 22, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Jan 19, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Jan 18, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Jan 17, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Jan 16, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Jan 15, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Jan 12, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Jan 11, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Jan 10, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Jan 9, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Jan 8, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Jan 5, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Jan 4, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Jan 3, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Jan 2, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Dec 29, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Dec 28, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Dec 27, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Dec 22, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Dec 21, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Dec 20, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Dec 19, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Dec 18, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Dec 15, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Dec 14, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Dec 13, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Dec 12, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Dec 11, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Dec 8, 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Dec 7, 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Dec 6, 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Dec 5, 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
Dec 4, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Dec 1, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Nov 30, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Nov 29, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Nov 28, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Nov 27, 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Nov 24, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Nov 23, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Nov 22, 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Nov 21, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Nov 20, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Nov 17, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Nov 16, 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Nov 15, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Nov 14, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Nov 13, 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Nov 10, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Nov 9, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Nov 8, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Nov 7, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Nov 6, 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Nov 3, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Nov 2, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Nov 1, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Oct 31, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Oct 30, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Oct 27, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Oct 26, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Oct 25, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Oct 24, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Oct 23, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Oct 20, 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Oct 19, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Oct 18, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Oct 17, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Oct 16, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Oct 13, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Oct 12, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Oct 11, 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Oct 10, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Oct 9, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Oct 6, 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Oct 5, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Oct 4, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Oct 3, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Oct 2, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Sep 29, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Sep 28, 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Sep 27, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Sep 26, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Sep 25, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Sep 22, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Sep 21, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Sep 20, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Sep 19, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Sep 18, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Sep 15, 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Sep 14, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Sep 13, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Sep 12, 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Sep 11, 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Sep 8, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Sep 7, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Sep 6, 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Sep 5, 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Sep 4, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Sep 1, 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Aug 31, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Aug 30, 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Aug 29, 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Aug 28, 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Aug 25, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Aug 24, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Aug 23, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Aug 22, 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Aug 21, 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Aug 18, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Aug 17, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Aug 16, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Aug 15, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Aug 14, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Aug 11, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Aug 10, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Aug 9, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Aug 8, 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Aug 7, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Aug 4, 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Aug 3, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Aug 2, 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Aug 1, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Jul 31, 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Jul 28, 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Jul 27, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Jul 26, 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Jul 25, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Jul 24, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Jul 21, 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Jul 20, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Jul 19, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Jul 18, 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Jul 17, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Jul 14, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Jul 13, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Jul 12, 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Jul 11, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Jul 10, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Jul 7, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Jul 6, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Jul 5, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Jul 4, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Jul 3, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Jun 30, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Jun 29, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Jun 28, 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jun 27, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Jun 26, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Jun 23, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Jun 22, 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Jun 21, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Jun 20, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Jun 19, 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Jun 16, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Jun 15, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Jun 14, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Jun 13, 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Jun 12, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Jun 9, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Jun 8, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Jun 7, 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Jun 6, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Jun 5, 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Jun 2, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Jun 1, 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
May 31, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
May 30, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
May 29, 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
May 26, 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
May 25, 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
May 24, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
May 23, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
May 22, 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
May 19, 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
May 18, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
May 17, 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
May 16, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
May 15, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
May 12, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
May 11, 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
May 10, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
May 9, 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
May 8, 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
May 5, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
May 4, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
May 3, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
May 2, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Apr 28, 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Apr 27, 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Apr 26, 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Related Tickers
RYZCX Rydex Precious Metals C
27.45
+3.16%
RYPMX Rydex Precious Metals Inv
37.94
+3.15%
RYMNX Rydex Precious Metals Fund
35.21
+3.13%
RYMPX Rydex Precious Metals Fund
33.77
+3.11%
FSELX Fidelity Select Semiconductors
29.15
+2.71%
FELIX Fidelity Advisor Semiconductors I
79.28
+2.68%
FIKGX Fidelity Advisor Semiconductors Z
79.45
+2.68%
FELTX Fidelity Advisor Semiconductors M
68.42
+2.67%
FELCX Fidelity Advisor Semiconductors C
58.62
+2.66%
FELAX Fidelity Advisor Semiconductors A
73.29
+2.66%
FKRCX Franklin Gold and Precious Metals Fund
18.45
+2.50%
FRGOX Franklin Gold and Precious Metals Fund
16.16
+2.47%
FGPMX Franklin Gold and Precious Metals R6
20.34
+2.47%
FGADX Franklin Gold and Precious Metals Adv
20.04
+2.45%
FEGIX First Eagle Gold I
26.69
+2.38%
FEURX First Eagle Gold R6
26.76
+2.37%
FEGOX First Eagle Gold C
23.33
+2.37%
SGGDX First Eagle Gold A
25.80
+2.34%
FSRFX Fidelity Select Transportation
108.88
+2.00%
RYSIX Rydex Electronics Inv
396.18
+1.83%
RYSAX Rydex Electronics H
349.10
+1.83%
RYELX Rydex Electronics Fund
360.29
+1.83%
RYSCX Rydex Electronics C
304.99
+1.83%
GVEQX Government Street Equity Fund
109.99
+1.29%
EILGX Eaton Vance Atlanta Capital Focused Gr I
17.78
+1.25%
EAALX Eaton Vance Atlanta Capital Focused Gr A
20.41
+1.24%
EAGCX Eaton Vance Atlanta Capital Focused Gr C
18.06
+1.23%
TAVZX Third Avenue Value Z
70.23
+1.15%
TAVFX Third Avenue Value Instl
70.25
+1.15%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
WBSRX William Blair Small Cap Growth R6
33.35
+1.12%
AFCSX American Century Focused Intl Gr I
16.27
+1.12%
AFCMX American Century Focused Intl Gr R6
16.36
+1.11%
WBSIX William Blair Small Cap Growth I
33.22
+1.10%
AFCWX American Century Focused Intl Gr R
15.75
+1.09%
AFCGX American Century Focused Intl Gr G
16.69
+1.09%
WBSNX William Blair Small Cap Growth N
27.83
+1.09%
AFCLX American Century Focused Intl Gr A
15.95
+1.08%
KINCX Kinetics Internet Adv C
55.90
+1.07%
AFCHX American Century Focused Intl Gr C
15.16
+1.07%
AFCNX American Century Focused Intl Gr Inv
16.13
+1.07%
WWWFX Kinetics Internet No Load
75.61
+1.06%
HVEIX HVIA Equity Institutional
24.03
+1.05%
KINAX Kinetics Internet Adv A
68.32
+1.05%
FCGCX Fidelity Advisor Global Commodity Stk C
19.08
+0.95%
FFGAX Fidelity Advisor Global Commodity Stk A
19.19
+0.95%
WIESX Wasatch Emerging Markets Select Instl
16.23
+0.93%
BPTUX Baron Partners R6
144.23
+0.92%
BPTRX Baron Partners Retail
138.43
+0.92%
BPTIX Baron Partners Institutional
144.25
+0.92%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.17
+0.89%
FFGTX Fidelity Advisor Global Commodity Stk M
19.17
+0.89%
WAESX Wasatch Emerging Markets Select Investor
15.79
+0.89%
FFGIX Fidelity Advisor Global Commodity Stk I
19.20
+0.89%
FFGCX Fidelity Global Commodity Stock
19.22
+0.89%
ESGMX Mirova Global Sustainable Equity A
19.27
+0.84%
ESGCX Mirova Global Sustainable Equity C
18.21
+0.83%
ESGYX Mirova Global Sustainable Equity Y
19.46
+0.83%
ESGNX Mirova Global Sustainable Equity N
19.47
+0.83%
AGCLX American Century Global Small Cap A
17.07
+0.83%
AGCVX American Century Global Small Cap Inv
17.37
+0.81%
AGCSX American Century Global Small Cap I
17.61
+0.80%
AGCTX American Century Global Small Cap R6
17.79
+0.79%
INAAX ALPS/Kotak India ESG A
17.93
+0.79%
INDAX ALPS/Kotak India ESG Inv
17.97
+0.79%
AGCWX American Century Global Small Cap R
16.70
+0.78%
AGCHX American Century Global Small Cap C
15.88
+0.76%
INFCX ALPS/Kotak India ESG C
16.05
+0.75%
ENPSX ProFunds UltraSector Energy Svc
41.58
+0.75%
INDIX ALPS/Kotak India ESG I
18.80
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
ENPIX ProFunds UltraSector Energy Investor
48.92
+0.74%
WSMDX William Blair Small-Mid Cap Growth I
28.78
+0.74%
WSMRX William Blair Small-Mid Cap Growth R6
28.88
+0.70%
WSMNX William Blair Small-Mid Cap Growth N
26.34
+0.69%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
CDHAX Calvert International Responsible Idx A
29.20
+0.65%
CDHRX Calvert International Responsible Idx R6
29.57
+0.65%
CDHIX Calvert International Responsible Idx I
29.61
+0.65%
FIKAX Fidelity Advisor Energy Z
53.13
+0.63%
FAGNX Fidelity Advisor Energy M
51.57
+0.62%
FANIX Fidelity Advisor Energy I
53.21
+0.62%
FANAX Fidelity Advisor Energy A
50.13
+0.62%
FSENX Fidelity Select Energy Portfolio
65.25
+0.62%
FNRCX Fidelity Advisor Energy Fund
45.72
+0.62%
RIVSX River Oak Discovery
16.34
+0.62%
MBXAX Catalyst/Millburn Hedge Strategy A
39.63
+0.61%
NEEIX Needham Growth Institutional
68.19
+0.60%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.26
+0.60%
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.60%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
WPSGX AB Concentrated Growth Advisor
54.41
+0.57%
WPSIX AB Concentrated Growth I
54.43
+0.57%
WPSKX AB Concentrated Growth K
52.84
+0.57%
WPRSX AB Concentrated Growth R
51.11
+0.57%
WPASX AB Concentrated Growth A
52.95
+0.57%