Frankfurt - Delayed Quote • EUR
ENETIA Energy Infrastructure I EUR (0P00006PG7.F)
As of April 24 at 10:00 PM GMT+2. Market Open.
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 | 15,046.05 | 15,046.05 | 15,046.05 | 15,046.05 | 15,046.05 | - |
Apr 23, 2024 | 15,029.03 | 15,029.03 | 15,029.03 | 15,029.03 | 15,029.03 | - |
Apr 22, 2024 | 14,979.69 | 14,979.69 | 14,979.69 | 14,979.69 | 14,979.69 | - |
Apr 19, 2024 | 14,886.18 | 14,886.18 | 14,886.18 | 14,886.18 | 14,886.18 | - |
Apr 18, 2024 | 14,795.43 | 14,795.43 | 14,795.43 | 14,795.43 | 14,795.43 | - |
Apr 17, 2024 | 14,681.62 | 14,681.62 | 14,681.62 | 14,681.62 | 14,681.62 | - |
Apr 16, 2024 | 14,540.04 | 14,540.04 | 14,540.04 | 14,540.04 | 14,540.04 | - |
Apr 15, 2024 | 14,736.15 | 14,736.15 | 14,736.15 | 14,736.15 | 14,736.15 | - |
Apr 12, 2024 | 14,916.00 | 14,916.00 | 14,916.00 | 14,916.00 | 14,916.00 | - |
Apr 11, 2024 | 14,804.69 | 14,804.69 | 14,804.69 | 14,804.69 | 14,804.69 | - |
Apr 10, 2024 | 14,670.44 | 14,670.44 | 14,670.44 | 14,670.44 | 14,670.44 | - |
Apr 9, 2024 | 231.93 Dividend | |||||
Apr 9, 2024 | 14,834.19 | 14,834.19 | 14,834.19 | 14,834.19 | 14,834.19 | - |
Apr 8, 2024 | 14,991.27 | 14,991.27 | 14,991.27 | 14,991.27 | 14,759.34 | - |
Apr 5, 2024 | 14,906.34 | 14,906.34 | 14,906.34 | 14,906.34 | 14,675.72 | - |
Apr 4, 2024 | 14,963.49 | 14,963.49 | 14,963.49 | 14,963.49 | 14,731.99 | - |
Apr 3, 2024 | 14,936.13 | 14,936.13 | 14,936.13 | 14,936.13 | 14,705.05 | - |
Apr 2, 2024 | 15,063.50 | 15,063.50 | 15,063.50 | 15,063.50 | 14,830.45 | - |
Mar 28, 2024 | 15,114.81 | 15,114.81 | 15,114.81 | 15,114.81 | 14,880.97 | - |
Mar 27, 2024 | 15,048.14 | 15,048.14 | 15,048.14 | 15,048.14 | 14,815.33 | - |
Mar 26, 2024 | 14,664.43 | 14,664.43 | 14,664.43 | 14,664.43 | 14,437.55 | - |
Mar 25, 2024 | 14,707.09 | 14,707.09 | 14,707.09 | 14,707.09 | 14,479.55 | - |
Mar 22, 2024 | 14,788.78 | 14,788.78 | 14,788.78 | 14,788.78 | 14,559.98 | - |
Mar 21, 2024 | 14,637.49 | 14,637.49 | 14,637.49 | 14,637.49 | 14,411.03 | - |
Mar 20, 2024 | 14,686.16 | 14,686.16 | 14,686.16 | 14,686.16 | 14,458.95 | - |
Mar 19, 2024 | 14,575.78 | 14,575.78 | 14,575.78 | 14,575.78 | 14,350.28 | - |
Mar 18, 2024 | 14,517.83 | 14,517.83 | 14,517.83 | 14,517.83 | 14,293.22 | - |
Mar 15, 2024 | 14,542.45 | 14,542.45 | 14,542.45 | 14,542.45 | 14,317.46 | - |
Mar 14, 2024 | 14,527.37 | 14,527.37 | 14,527.37 | 14,527.37 | 14,302.62 | - |
Mar 13, 2024 | 14,553.44 | 14,553.44 | 14,553.44 | 14,553.44 | 14,328.28 | - |
Mar 12, 2024 | 14,563.72 | 14,563.72 | 14,563.72 | 14,563.72 | 14,338.40 | - |
Mar 11, 2024 | 14,781.64 | 14,781.64 | 14,781.64 | 14,781.64 | 14,552.95 | - |
Mar 8, 2024 | 14,768.77 | 14,768.77 | 14,768.77 | 14,768.77 | 14,540.28 | - |
Mar 7, 2024 | 14,788.28 | 14,788.28 | 14,788.28 | 14,788.28 | 14,559.49 | - |
Mar 6, 2024 | 14,671.66 | 14,671.66 | 14,671.66 | 14,671.66 | 14,444.67 | - |
Mar 5, 2024 | 14,571.21 | 14,571.21 | 14,571.21 | 14,571.21 | 14,345.78 | - |
Mar 4, 2024 | 14,516.60 | 14,516.60 | 14,516.60 | 14,516.60 | 14,292.01 | - |
Mar 1, 2024 | 14,467.50 | 14,467.50 | 14,467.50 | 14,467.50 | 14,243.67 | - |
Feb 29, 2024 | 14,513.67 | 14,513.67 | 14,513.67 | 14,513.67 | 14,289.13 | - |
Feb 28, 2024 | 14,424.44 | 14,424.44 | 14,424.44 | 14,424.44 | 14,201.28 | - |
Feb 27, 2024 | 14,475.39 | 14,475.39 | 14,475.39 | 14,475.39 | 14,251.44 | - |
Feb 26, 2024 | 14,350.91 | 14,350.91 | 14,350.91 | 14,350.91 | 14,128.89 | - |
Feb 23, 2024 | 14,620.25 | 14,620.25 | 14,620.25 | 14,620.25 | 14,394.06 | - |
Feb 22, 2024 | 14,597.08 | 14,597.08 | 14,597.08 | 14,597.08 | 14,371.25 | - |
Feb 21, 2024 | 14,777.50 | 14,777.50 | 14,777.50 | 14,777.50 | 14,548.88 | - |
Feb 20, 2024 | 14,665.40 | 14,665.40 | 14,665.40 | 14,665.40 | 14,438.51 | - |
Feb 16, 2024 | 14,766.68 | 14,766.68 | 14,766.68 | 14,766.68 | 14,538.22 | - |
Feb 15, 2024 | 14,839.81 | 14,839.81 | 14,839.81 | 14,839.81 | 14,610.22 | - |
Feb 14, 2024 | 14,654.90 | 14,654.90 | 14,654.90 | 14,654.90 | 14,428.17 | - |
Feb 13, 2024 | 14,590.31 | 14,590.31 | 14,590.31 | 14,590.31 | 14,364.58 | - |
Feb 12, 2024 | 14,757.26 | 14,757.26 | 14,757.26 | 14,757.26 | 14,528.95 | - |
Feb 9, 2024 | 14,582.28 | 14,582.28 | 14,582.28 | 14,582.28 | 14,356.68 | - |
Feb 7, 2024 | 14,744.78 | 14,744.78 | 14,744.78 | 14,744.78 | 14,516.66 | - |
Feb 5, 2024 | 14,855.57 | 14,855.57 | 14,855.57 | 14,855.57 | 14,625.74 | - |
Feb 2, 2024 | 15,026.11 | 15,026.11 | 15,026.11 | 15,026.11 | 14,793.64 | - |
Jan 31, 2024 | 15,105.78 | 15,105.78 | 15,105.78 | 15,105.78 | 14,872.08 | - |
Jan 30, 2024 | 15,097.96 | 15,097.96 | 15,097.96 | 15,097.96 | 14,864.38 | - |
Jan 29, 2024 | 15,160.92 | 15,160.92 | 15,160.92 | 15,160.92 | 14,926.36 | - |
Jan 26, 2024 | 15,020.64 | 15,020.64 | 15,020.64 | 15,020.64 | 14,788.25 | - |
Jan 23, 2024 | 15,075.13 | 15,075.13 | 15,075.13 | 15,075.13 | 14,841.90 | - |
Jan 22, 2024 | 15,035.73 | 15,035.73 | 15,035.73 | 15,035.73 | 14,803.11 | - |
Jan 19, 2024 | 15,126.40 | 15,126.40 | 15,126.40 | 15,126.40 | 14,892.38 | - |
Jan 18, 2024 | 15,119.85 | 15,119.85 | 15,119.85 | 15,119.85 | 14,885.93 | - |
Jan 17, 2024 | 15,236.68 | 15,236.68 | 15,236.68 | 15,236.68 | 15,000.95 | - |
Jan 16, 2024 | 15,507.57 | 15,507.57 | 15,507.57 | 15,507.57 | 15,267.65 | - |
Jan 12, 2024 | 15,640.67 | 15,640.67 | 15,640.67 | 15,640.67 | 15,398.69 | - |
Jan 11, 2024 | 15,604.39 | 15,604.39 | 15,604.39 | 15,604.39 | 15,362.97 | - |
Jan 10, 2024 | 15,907.77 | 15,907.77 | 15,907.77 | 15,907.77 | 15,661.66 | - |
Jan 9, 2024 | 16,002.65 | 16,002.65 | 16,002.65 | 16,002.65 | 15,755.07 | - |
Jan 8, 2024 | 15,989.42 | 15,989.42 | 15,989.42 | 15,989.42 | 15,742.05 | - |
Dec 28, 2023 | 15,716.48 | 15,716.48 | 15,716.48 | 15,716.48 | 15,473.33 | - |
Dec 27, 2023 | 15,654.54 | 15,654.54 | 15,654.54 | 15,654.54 | 15,412.35 | - |
Dec 22, 2023 | 15,655.71 | 15,655.71 | 15,655.71 | 15,655.71 | 15,413.50 | - |
Dec 21, 2023 | 15,567.82 | 15,567.82 | 15,567.82 | 15,567.82 | 15,326.97 | - |
Dec 20, 2023 | 15,529.25 | 15,529.25 | 15,529.25 | 15,529.25 | 15,289.00 | - |
Dec 19, 2023 | 15,675.74 | 15,675.74 | 15,675.74 | 15,675.74 | 15,433.22 | - |
Dec 18, 2023 | 15,664.00 | 15,664.00 | 15,664.00 | 15,664.00 | 15,421.66 | - |
Dec 15, 2023 | 15,847.20 | 15,847.20 | 15,847.20 | 15,847.20 | 15,602.03 | - |
Dec 14, 2023 | 15,867.20 | 15,867.20 | 15,867.20 | 15,867.20 | 15,621.72 | - |
Dec 13, 2023 | 15,913.76 | 15,913.76 | 15,913.76 | 15,913.76 | 15,667.56 | - |
Dec 12, 2023 | 15,495.62 | 15,495.62 | 15,495.62 | 15,495.62 | 15,255.89 | - |
Dec 11, 2023 | 15,630.28 | 15,630.28 | 15,630.28 | 15,630.28 | 15,388.46 | - |
Dec 8, 2023 | 15,700.63 | 15,700.63 | 15,700.63 | 15,700.63 | 15,457.72 | - |
Dec 7, 2023 | 15,700.54 | 15,700.54 | 15,700.54 | 15,700.54 | 15,457.64 | - |
Dec 6, 2023 | 15,676.10 | 15,676.10 | 15,676.10 | 15,676.10 | 15,433.57 | - |
Dec 5, 2023 | 15,464.89 | 15,464.89 | 15,464.89 | 15,464.89 | 15,225.63 | - |
Dec 4, 2023 | 15,449.89 | 15,449.89 | 15,449.89 | 15,449.89 | 15,210.86 | - |
Dec 1, 2023 | 15,432.93 | 15,432.93 | 15,432.93 | 15,432.93 | 15,194.17 | - |
Nov 30, 2023 | 15,168.63 | 15,168.63 | 15,168.63 | 15,168.63 | 14,933.95 | - |
Nov 29, 2023 | 14,984.59 | 14,984.59 | 14,984.59 | 14,984.59 | 14,752.76 | - |
Nov 28, 2023 | 14,974.98 | 14,974.98 | 14,974.98 | 14,974.98 | 14,743.30 | - |
Nov 27, 2023 | 14,899.35 | 14,899.35 | 14,899.35 | 14,899.35 | 14,668.84 | - |
Nov 24, 2023 | 14,841.36 | 14,841.36 | 14,841.36 | 14,841.36 | 14,611.75 | - |
Nov 22, 2023 | 14,880.78 | 14,880.78 | 14,880.78 | 14,880.78 | 14,650.56 | - |
Nov 21, 2023 | 14,798.82 | 14,798.82 | 14,798.82 | 14,798.82 | 14,569.87 | - |
Nov 20, 2023 | 14,910.13 | 14,910.13 | 14,910.13 | 14,910.13 | 14,679.45 | - |
Nov 17, 2023 | 14,956.10 | 14,956.10 | 14,956.10 | 14,956.10 | 14,724.71 | - |
Nov 16, 2023 | 14,912.22 | 14,912.22 | 14,912.22 | 14,912.22 | 14,681.51 | - |
Nov 15, 2023 | 14,888.26 | 14,888.26 | 14,888.26 | 14,888.26 | 14,657.92 | - |
Nov 14, 2023 | 14,857.61 | 14,857.61 | 14,857.61 | 14,857.61 | 14,627.75 | - |
Nov 10, 2023 | 14,515.10 | 14,515.10 | 14,515.10 | 14,515.10 | 14,290.54 | - |
Nov 9, 2023 | 14,490.99 | 14,490.99 | 14,490.99 | 14,490.99 | 14,266.80 | - |
Nov 8, 2023 | 14,537.91 | 14,537.91 | 14,537.91 | 14,537.91 | 14,312.99 | - |
Nov 7, 2023 | 14,709.77 | 14,709.77 | 14,709.77 | 14,709.77 | 14,482.19 | - |
Nov 6, 2023 | 14,798.41 | 14,798.41 | 14,798.41 | 14,798.41 | 14,569.46 | - |
Nov 3, 2023 | 14,930.44 | 14,930.44 | 14,930.44 | 14,930.44 | 14,699.45 | - |
Nov 2, 2023 | 14,798.91 | 14,798.91 | 14,798.91 | 14,798.91 | 14,569.96 | - |
Nov 1, 2023 | 14,533.89 | 14,533.89 | 14,533.89 | 14,533.89 | 14,309.03 | - |
Oct 31, 2023 | 14,477.10 | 14,477.10 | 14,477.10 | 14,477.10 | 14,253.12 | - |
Oct 30, 2023 | 14,333.55 | 14,333.55 | 14,333.55 | 14,333.55 | 14,111.79 | - |
Oct 27, 2023 | 14,311.72 | 14,311.72 | 14,311.72 | 14,311.72 | 14,090.30 | - |
Oct 26, 2023 | 14,469.79 | 14,469.79 | 14,469.79 | 14,469.79 | 14,245.93 | - |
Oct 25, 2023 | 14,380.93 | 14,380.93 | 14,380.93 | 14,380.93 | 14,158.44 | - |
Oct 24, 2023 | 14,271.49 | 14,271.49 | 14,271.49 | 14,271.49 | 14,050.69 | - |
Oct 23, 2023 | 13,886.28 | 13,886.28 | 13,886.28 | 13,886.28 | 13,671.44 | - |
Oct 20, 2023 | 14,012.31 | 14,012.31 | 14,012.31 | 14,012.31 | 13,795.52 | - |
Oct 19, 2023 | 14,189.33 | 14,189.33 | 14,189.33 | 14,189.33 | 13,969.81 | - |
Oct 18, 2023 | 14,306.15 | 14,306.15 | 14,306.15 | 14,306.15 | 14,084.82 | - |
Oct 17, 2023 | 14,379.35 | 14,379.35 | 14,379.35 | 14,379.35 | 14,156.88 | - |
Oct 16, 2023 | 14,418.24 | 14,418.24 | 14,418.24 | 14,418.24 | 14,195.17 | - |
Oct 13, 2023 | 14,391.38 | 14,391.38 | 14,391.38 | 14,391.38 | 14,168.73 | - |
Oct 12, 2023 | 14,308.96 | 14,308.96 | 14,308.96 | 14,308.96 | 14,087.58 | - |
Oct 11, 2023 | 14,439.32 | 14,439.32 | 14,439.32 | 14,439.32 | 14,215.93 | - |
Oct 10, 2023 | 14,275.30 | 14,275.30 | 14,275.30 | 14,275.30 | 14,054.45 | - |
Oct 9, 2023 | 13,976.41 | 13,976.41 | 13,976.41 | 13,976.41 | 13,760.18 | - |
Oct 6, 2023 | 13,876.40 | 13,876.40 | 13,876.40 | 13,876.40 | 13,661.72 | - |
Oct 5, 2023 | 13,801.71 | 13,801.71 | 13,801.71 | 13,801.71 | 13,588.18 | - |
Oct 2, 2023 | 14,042.23 | 14,042.23 | 14,042.23 | 14,042.23 | 13,824.98 | - |
Sep 29, 2023 | 14,581.26 | 14,581.26 | 14,581.26 | 14,581.26 | 14,355.67 | - |
Sep 28, 2023 | 14,495.59 | 14,495.59 | 14,495.59 | 14,495.59 | 14,271.33 | - |
Sep 27, 2023 | 14,786.69 | 14,786.69 | 14,786.69 | 14,786.69 | 14,557.92 | - |
Sep 26, 2023 | 14,991.90 | 14,991.90 | 14,991.90 | 14,991.90 | 14,759.96 | - |
Sep 22, 2023 | 15,349.06 | 15,349.06 | 15,349.06 | 15,349.06 | 15,111.59 | - |
Sep 21, 2023 | 15,460.55 | 15,460.55 | 15,460.55 | 15,460.55 | 15,221.36 | - |
Sep 20, 2023 | 15,626.74 | 15,626.74 | 15,626.74 | 15,626.74 | 15,384.98 | - |
Sep 19, 2023 | 15,565.09 | 15,565.09 | 15,565.09 | 15,565.09 | 15,324.28 | - |
Sep 18, 2023 | 15,610.17 | 15,610.17 | 15,610.17 | 15,610.17 | 15,368.66 | - |
Sep 15, 2023 | 15,706.27 | 15,706.27 | 15,706.27 | 15,706.27 | 15,463.28 | - |
Sep 14, 2023 | 15,785.42 | 15,785.42 | 15,785.42 | 15,785.42 | 15,541.20 | - |
Sep 13, 2023 | 15,417.37 | 15,417.37 | 15,417.37 | 15,417.37 | 15,178.85 | - |
Sep 12, 2023 | 15,364.91 | 15,364.91 | 15,364.91 | 15,364.91 | 15,127.20 | - |
Sep 11, 2023 | 15,361.41 | 15,361.41 | 15,361.41 | 15,361.41 | 15,123.75 | - |
Sep 8, 2023 | 15,387.47 | 15,387.47 | 15,387.47 | 15,387.47 | 15,149.41 | - |
Sep 7, 2023 | 15,250.81 | 15,250.81 | 15,250.81 | 15,250.81 | 15,014.86 | - |
Sep 6, 2023 | 15,138.77 | 15,138.77 | 15,138.77 | 15,138.77 | 14,904.56 | - |
Sep 5, 2023 | 15,157.72 | 15,157.72 | 15,157.72 | 15,157.72 | 14,923.21 | - |
Sep 1, 2023 | 15,301.12 | 15,301.12 | 15,301.12 | 15,301.12 | 15,064.39 | - |
Aug 31, 2023 | 15,305.61 | 15,305.61 | 15,305.61 | 15,305.61 | 15,068.82 | - |
Aug 30, 2023 | 15,332.49 | 15,332.49 | 15,332.49 | 15,332.49 | 15,095.28 | - |
Aug 29, 2023 | 15,632.25 | 15,632.25 | 15,632.25 | 15,632.25 | 15,390.40 | - |
Aug 28, 2023 | 15,526.30 | 15,526.30 | 15,526.30 | 15,526.30 | 15,286.09 | - |
Aug 25, 2023 | 15,550.87 | 15,550.87 | 15,550.87 | 15,550.87 | 15,310.28 | - |
Aug 24, 2023 | 15,406.69 | 15,406.69 | 15,406.69 | 15,406.69 | 15,168.33 | - |
Aug 23, 2023 | 15,444.49 | 15,444.49 | 15,444.49 | 15,444.49 | 15,205.55 | - |
Aug 22, 2023 | 15,286.46 | 15,286.46 | 15,286.46 | 15,286.46 | 15,049.96 | - |
Aug 21, 2023 | 15,174.67 | 15,174.67 | 15,174.67 | 15,174.67 | 14,939.90 | - |
Aug 18, 2023 | 15,233.12 | 15,233.12 | 15,233.12 | 15,233.12 | 14,997.45 | - |
Aug 17, 2023 | 15,125.36 | 15,125.36 | 15,125.36 | 15,125.36 | 14,891.35 | - |
Aug 16, 2023 | 15,226.48 | 15,226.48 | 15,226.48 | 15,226.48 | 14,990.91 | - |
Aug 15, 2023 | 15,128.36 | 15,128.36 | 15,128.36 | 15,128.36 | 14,894.31 | - |
Aug 14, 2023 | 15,382.32 | 15,382.32 | 15,382.32 | 15,382.32 | 15,144.34 | - |
Aug 11, 2023 | 15,387.31 | 15,387.31 | 15,387.31 | 15,387.31 | 15,149.25 | - |
Aug 10, 2023 | 15,382.27 | 15,382.27 | 15,382.27 | 15,382.27 | 15,144.29 | - |
Aug 9, 2023 | 15,425.77 | 15,425.77 | 15,425.77 | 15,425.77 | 15,187.12 | - |
Aug 8, 2023 | 15,413.22 | 15,413.22 | 15,413.22 | 15,413.22 | 15,174.76 | - |
Aug 7, 2023 | 15,309.48 | 15,309.48 | 15,309.48 | 15,309.48 | 15,072.63 | - |
Aug 4, 2023 | 15,310.06 | 15,310.06 | 15,310.06 | 15,310.06 | 15,073.20 | - |
Aug 3, 2023 | 15,436.10 | 15,436.10 | 15,436.10 | 15,436.10 | 15,197.29 | - |
Aug 2, 2023 | 15,624.62 | 15,624.62 | 15,624.62 | 15,624.62 | 15,382.89 | - |
Jul 31, 2023 | 15,877.99 | 15,877.99 | 15,877.99 | 15,877.99 | 15,632.34 | - |
Jul 28, 2023 | 15,838.38 | 15,838.38 | 15,838.38 | 15,838.38 | 15,593.34 | - |
Jul 27, 2023 | 16,005.15 | 16,005.15 | 16,005.15 | 16,005.15 | 15,757.53 | - |
Jul 26, 2023 | 16,185.99 | 16,185.99 | 16,185.99 | 16,185.99 | 15,935.58 | - |
Jul 25, 2023 | 16,181.61 | 16,181.61 | 16,181.61 | 16,181.61 | 15,931.26 | - |
Jul 24, 2023 | 16,098.07 | 16,098.07 | 16,098.07 | 16,098.07 | 15,849.02 | - |
Jul 21, 2023 | 16,110.89 | 16,110.89 | 16,110.89 | 16,110.89 | 15,861.64 | - |
Jul 20, 2023 | 15,918.37 | 15,918.37 | 15,918.37 | 15,918.37 | 15,672.10 | - |
Jul 19, 2023 | 15,733.18 | 15,733.18 | 15,733.18 | 15,733.18 | 15,489.77 | - |
Jul 18, 2023 | 15,525.98 | 15,525.98 | 15,525.98 | 15,525.98 | 15,285.78 | - |
Jul 17, 2023 | 15,566.32 | 15,566.32 | 15,566.32 | 15,566.32 | 15,325.49 | - |
Jul 14, 2023 | 15,673.81 | 15,673.81 | 15,673.81 | 15,673.81 | 15,431.32 | - |
Jul 13, 2023 | 15,780.26 | 15,780.26 | 15,780.26 | 15,780.26 | 15,536.12 | - |
Jul 12, 2023 | 15,743.64 | 15,743.64 | 15,743.64 | 15,743.64 | 15,500.07 | - |
Jul 11, 2023 | 15,681.26 | 15,681.26 | 15,681.26 | 15,681.26 | 15,438.65 | - |
Jul 10, 2023 | 15,529.56 | 15,529.56 | 15,529.56 | 15,529.56 | 15,289.30 | - |
Jul 7, 2023 | 15,623.85 | 15,623.85 | 15,623.85 | 15,623.85 | 15,382.13 | - |
Jul 6, 2023 | 15,786.95 | 15,786.95 | 15,786.95 | 15,786.95 | 15,542.71 | - |
Jul 5, 2023 | 15,990.11 | 15,990.11 | 15,990.11 | 15,990.11 | 15,742.73 | - |
Jul 3, 2023 | 15,948.75 | 15,948.75 | 15,948.75 | 15,948.75 | 15,702.00 | - |
Jun 30, 2023 | 15,862.82 | 15,862.82 | 15,862.82 | 15,862.82 | 15,617.41 | - |
Jun 29, 2023 | 15,714.11 | 15,714.11 | 15,714.11 | 15,714.11 | 15,471.00 | - |
Jun 28, 2023 | 15,741.52 | 15,741.52 | 15,741.52 | 15,741.52 | 15,497.98 | - |
Jun 27, 2023 | 15,757.11 | 15,757.11 | 15,757.11 | 15,757.11 | 15,513.33 | - |
Jun 26, 2023 | 15,758.39 | 15,758.39 | 15,758.39 | 15,758.39 | 15,514.59 | - |
Jun 23, 2023 | 15,701.93 | 15,701.93 | 15,701.93 | 15,701.93 | 15,459.00 | - |
Jun 22, 2023 | 15,846.84 | 15,846.84 | 15,846.84 | 15,846.84 | 15,601.67 | - |
Jun 20, 2023 | 16,012.00 | 16,012.00 | 16,012.00 | 16,012.00 | 15,764.28 | - |
Jun 16, 2023 | 16,095.55 | 16,095.55 | 16,095.55 | 16,095.55 | 15,846.53 | - |
Jun 15, 2023 | 15,997.66 | 15,997.66 | 15,997.66 | 15,997.66 | 15,750.16 | - |
Jun 14, 2023 | 15,969.18 | 15,969.18 | 15,969.18 | 15,969.18 | 15,722.12 | - |
Jun 13, 2023 | 16,007.63 | 16,007.63 | 16,007.63 | 16,007.63 | 15,759.97 | - |
Jun 12, 2023 | 16,039.87 | 16,039.87 | 16,039.87 | 16,039.87 | 15,791.72 | - |
Jun 9, 2023 | 16,042.25 | 16,042.25 | 16,042.25 | 16,042.25 | 15,794.06 | - |
Jun 8, 2023 | 16,020.28 | 16,020.28 | 16,020.28 | 16,020.28 | 15,772.43 | - |
Jun 7, 2023 | 16,048.36 | 16,048.36 | 16,048.36 | 16,048.36 | 15,800.07 | - |
Jun 6, 2023 | 15,955.33 | 15,955.33 | 15,955.33 | 15,955.33 | 15,708.48 | - |
Jun 5, 2023 | 15,872.15 | 15,872.15 | 15,872.15 | 15,872.15 | 15,626.59 | - |
Jun 2, 2023 | 15,839.27 | 15,839.27 | 15,839.27 | 15,839.27 | 15,594.22 | - |
Jun 1, 2023 | 15,715.18 | 15,715.18 | 15,715.18 | 15,715.18 | 15,472.05 | - |
May 31, 2023 | 15,783.99 | 15,783.99 | 15,783.99 | 15,783.99 | 15,539.79 | - |
May 30, 2023 | 15,686.61 | 15,686.61 | 15,686.61 | 15,686.61 | 15,443.92 | - |
May 26, 2023 | 15,682.10 | 15,682.10 | 15,682.10 | 15,682.10 | 15,439.48 | - |
May 25, 2023 | 15,683.16 | 15,683.16 | 15,683.16 | 15,683.16 | 15,440.52 | - |
May 24, 2023 | 15,828.06 | 15,828.06 | 15,828.06 | 15,828.06 | 15,583.18 | - |
May 23, 2023 | 15,965.04 | 15,965.04 | 15,965.04 | 15,965.04 | 15,718.04 | - |
May 22, 2023 | 15,957.86 | 15,957.86 | 15,957.86 | 15,957.86 | 15,710.97 | - |
May 19, 2023 | 15,946.79 | 15,946.79 | 15,946.79 | 15,946.79 | 15,700.08 | - |
May 17, 2023 | 16,021.89 | 16,021.89 | 16,021.89 | 16,021.89 | 15,774.01 | - |
May 16, 2023 | 16,045.72 | 16,045.72 | 16,045.72 | 16,045.72 | 15,797.47 | - |
May 15, 2023 | 16,235.22 | 16,235.22 | 16,235.22 | 16,235.22 | 15,984.04 | - |
May 12, 2023 | 16,247.83 | 16,247.83 | 16,247.83 | 16,247.83 | 15,996.46 | - |
May 11, 2023 | 16,062.13 | 16,062.13 | 16,062.13 | 16,062.13 | 15,813.63 | - |
May 10, 2023 | 16,137.11 | 16,137.11 | 16,137.11 | 16,137.11 | 15,887.45 | - |
May 9, 2023 | 16,135.29 | 16,135.29 | 16,135.29 | 16,135.29 | 15,885.66 | - |
May 8, 2023 | 16,050.75 | 16,050.75 | 16,050.75 | 16,050.75 | 15,802.43 | - |
May 5, 2023 | 16,097.91 | 16,097.91 | 16,097.91 | 16,097.91 | 15,848.86 | - |
May 4, 2023 | 15,998.26 | 15,998.26 | 15,998.26 | 15,998.26 | 15,750.75 | - |
May 3, 2023 | 15,782.81 | 15,782.81 | 15,782.81 | 15,782.81 | 15,538.63 | - |
May 2, 2023 | 15,902.80 | 15,902.80 | 15,902.80 | 15,902.80 | 15,656.77 | - |
Apr 28, 2023 | 15,975.33 | 15,975.33 | 15,975.33 | 15,975.33 | 15,728.17 | - |
Apr 27, 2023 | 15,985.20 | 15,985.20 | 15,985.20 | 15,985.20 | 15,737.89 | - |
Apr 26, 2023 | 15,792.42 | 15,792.42 | 15,792.42 | 15,792.42 | 15,548.09 | - |
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%
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%
KINCX Kinetics Internet Adv C
55.90
+1.07%
WWWFX Kinetics Internet No Load
75.61
+1.06%
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%
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%
FFGIX Fidelity Advisor Global Commodity Stk I
19.20
+0.89%
FFGCX Fidelity Global Commodity Stock
19.22
+0.89%
INAAX ALPS/Kotak India ESG A
17.93
+0.79%
INDAX ALPS/Kotak India ESG Inv
17.97
+0.79%
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%
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%
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%
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%
KNPYX Kinetics Paradigm Instl
83.45
+0.54%
KNPAX Kinetics Paradigm Adv A
78.29
+0.54%
WWNPX Kinetics Paradigm No Load
82.31
+0.54%
KNPCX Kinetics Paradigm Adv C
70.02
+0.53%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.27
+0.53%
KMKAX Kinetics Market Opportunities Adv A
48.21
+0.52%
GQGIX GQG Partners Emerging Markets EquityInst
17.42
+0.52%
MOWNX Moerus Worldwide Value N
15.61
+0.52%
MOWIX Moerus Worldwide Value Institutional
15.64
+0.51%
KMKNX Kinetics Market Opportunities No Load
49.08
+0.51%
KMKCX Kinetics Market Opportunities Adv C
45.69
+0.51%
KMKYX Kinetics Market Opportunities Inst
49.91
+0.50%
DODFX Dodge & Cox International Stock Fund
50.28
+0.50%
DGIFX Disciplined Growth Investors
28.70
+0.49%
GQGPX GQG Partners Emerging Markets Equity Inv
17.31
+0.46%
TORCX Tortoise Energy Infrastructure Total Return Fund
15.20
+0.46%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.23
+0.46%
GQGRX GQG Partners Emerging Markets Equity R6
17.42
+0.46%
GMOWX GMO Resources Fund
22.11
+0.45%
GOVIX GMO Resources Fund
22.11
+0.45%
GAAHX GMO Resources Fund
22.16
+0.45%
GEACX GMO Resources I
22.18
+0.45%
GOFIX GMO Resources Fund
22.19
+0.45%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.60
+0.45%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.85
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
21.21
+0.43%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
23.69
+0.42%
EVDAX Camelot Event Driven A
19.32
+0.42%
KSOAX Kinetics Small Cap Opportunities Adv A
108.46
+0.41%
EVDIX Camelot Event Driven Institutional
19.79
+0.41%
KSOCX Kinetics Small Cap Opportunities Adv C
101.68
+0.40%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
22.47
+0.40%
KSCOX Kinetics Small Cap Opportunities No Load
113.14
+0.40%
KSCYX Kinetics Small Cap Opportunities Inst
115.94
+0.40%
RMLPX Recurrent MLP & Infrastructure Class I
23.16
+0.39%
FGFRX Federated Hermes Intl Leaders R
36.87
+0.38%
FGFAX Federated Hermes International Leaders A
37.15
+0.38%
FGRSX Federated Hermes Intl Leaders R6
37.15
+0.38%
FGFLX Federated Hermes Intl Leaders IS
37.20
+0.38%