Other OTC - Delayed Quote • USD
Sarasin Global Higher Div A USD Acc (0P0000TH6K)
At close: April 25 at 4:00 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
Apr 24, 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
Apr 23, 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
Apr 22, 2024 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | - |
Apr 19, 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
Apr 18, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
Apr 17, 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
Apr 16, 2024 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | - |
Apr 15, 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
Apr 12, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
Apr 11, 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
Apr 10, 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
Apr 9, 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
Apr 8, 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
Apr 5, 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
Apr 4, 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
Apr 3, 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
Apr 2, 2024 | 0.0136 Dividend | |||||
Apr 2, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
Mar 28, 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
Mar 27, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
Mar 26, 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
Mar 25, 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
Mar 22, 2024 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | - |
Mar 21, 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
Mar 20, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
Mar 19, 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
Mar 18, 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
Mar 15, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
Mar 14, 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
Mar 13, 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
Mar 12, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Mar 11, 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
Mar 8, 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
Mar 7, 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
Mar 6, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Mar 5, 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
Mar 4, 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
Mar 1, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
Feb 29, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
Feb 28, 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
Feb 27, 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
Feb 26, 2024 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | - |
Feb 23, 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
Feb 22, 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
Feb 21, 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
Feb 20, 2024 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | - |
Feb 16, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Feb 15, 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
Feb 14, 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
Feb 13, 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
Feb 12, 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
Feb 9, 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
Feb 8, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
Feb 7, 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
Feb 6, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 5, 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
Feb 2, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Feb 1, 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
Jan 31, 2024 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | - |
Jan 30, 2024 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | - |
Jan 29, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Jan 26, 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
Jan 25, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Jan 24, 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
Jan 23, 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
Jan 22, 2024 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
Jan 19, 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
Jan 18, 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
Jan 17, 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
Jan 16, 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
Jan 12, 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
Jan 11, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
Jan 10, 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
Jan 9, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
Jan 8, 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
Jan 5, 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
Jan 4, 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
Jan 3, 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
Jan 2, 2024 | 0.0138 Dividend | |||||
Jan 2, 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
Dec 29, 2023 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0622 | - |
Dec 28, 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0612 | - |
Dec 27, 2023 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0522 | - |
Dec 22, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0363 | - |
Dec 21, 2023 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0205 | - |
Dec 20, 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0413 | - |
Dec 19, 2023 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0294 | - |
Dec 18, 2023 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0244 | - |
Dec 15, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0363 | - |
Dec 14, 2023 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0224 | - |
Dec 13, 2023 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9857 | - |
Dec 12, 2023 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 1.9887 | - |
Dec 11, 2023 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9688 | - |
Dec 8, 2023 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9708 | - |
Dec 7, 2023 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9678 | - |
Dec 6, 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9668 | - |
Dec 5, 2023 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9698 | - |
Dec 4, 2023 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9658 | - |
Dec 1, 2023 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9529 | - |
Nov 30, 2023 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9430 | - |
Nov 29, 2023 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9390 | - |
Nov 28, 2023 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9350 | - |
Nov 27, 2023 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9440 | - |
Nov 24, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9370 | - |
Nov 22, 2023 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9281 | - |
Nov 21, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9271 | - |
Nov 20, 2023 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9221 | - |
Nov 17, 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9191 | - |
Nov 16, 2023 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9261 | - |
Nov 15, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9271 | - |
Nov 14, 2023 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8804 | - |
Nov 13, 2023 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8844 | - |
Nov 10, 2023 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8705 | - |
Nov 9, 2023 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.8883 | - |
Nov 8, 2023 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8824 | - |
Nov 7, 2023 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8923 | - |
Nov 6, 2023 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.8963 | - |
Nov 3, 2023 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8824 | - |
Nov 2, 2023 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8605 | - |
Nov 1, 2023 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8397 | - |
Oct 31, 2023 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8367 | - |
Oct 30, 2023 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8208 | - |
Oct 27, 2023 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8347 | - |
Oct 26, 2023 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8357 | - |
Oct 25, 2023 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8526 | - |
Oct 24, 2023 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8556 | - |
Oct 23, 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8595 | - |
Oct 20, 2023 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8655 | - |
Oct 19, 2023 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8794 | - |
Oct 18, 2023 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.8993 | - |
Oct 17, 2023 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9062 | - |
Oct 16, 2023 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.8953 | - |
Oct 13, 2023 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.8993 | - |
Oct 12, 2023 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9201 | - |
Oct 11, 2023 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | 1.9142 | - |
Oct 10, 2023 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9032 | - |
Oct 9, 2023 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8834 | - |
Oct 6, 2023 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8734 | - |
Oct 5, 2023 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8715 | - |
Oct 4, 2023 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8615 | - |
Oct 3, 2023 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8715 | - |
Oct 2, 2023 | 0.0158 Dividend | |||||
Oct 2, 2023 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.8903 | - |
Sep 29, 2023 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.8905 | - |
Sep 28, 2023 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8698 | - |
Sep 27, 2023 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.8787 | - |
Sep 26, 2023 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.8945 | - |
Sep 25, 2023 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9043 | - |
Sep 22, 2023 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9122 | - |
Sep 21, 2023 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9388 | - |
Sep 20, 2023 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9536 | - |
Sep 19, 2023 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9595 | - |
Sep 18, 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9605 | - |
Sep 15, 2023 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 1.9733 | - |
Sep 14, 2023 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9536 | - |
Sep 13, 2023 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9427 | - |
Sep 12, 2023 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9575 | - |
Sep 11, 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9506 | - |
Sep 8, 2023 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9486 | - |
Sep 7, 2023 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9417 | - |
Sep 6, 2023 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9477 | - |
Sep 5, 2023 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9654 | - |
Sep 1, 2023 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 1.9812 | - |
Aug 31, 2023 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 1.9861 | - |
Aug 30, 2023 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 1.9851 | - |
Aug 29, 2023 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 1.9841 | - |
Aug 25, 2023 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9693 | - |
Aug 24, 2023 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 1.9851 | - |
Aug 23, 2023 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9693 | - |
Aug 22, 2023 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 1.9772 | - |
Aug 21, 2023 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 1.9772 | - |
Aug 18, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9703 | - |
Aug 17, 2023 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 1.9792 | - |
Aug 16, 2023 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 1.9910 | - |
Aug 15, 2023 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 2.0028 | - |
Aug 14, 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0117 | - |
Aug 11, 2023 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0146 | - |
Aug 10, 2023 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0186 | - |
Aug 9, 2023 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0215 | - |
Aug 8, 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0245 | - |
Aug 7, 2023 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0127 | - |
Aug 4, 2023 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0077 | - |
Aug 3, 2023 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0176 | - |
Aug 2, 2023 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0422 | - |
Aug 1, 2023 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0541 | - |
Jul 31, 2023 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | 2.0619 | - |
Jul 28, 2023 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0609 | - |
Jul 27, 2023 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.0816 | - |
Jul 26, 2023 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | 2.0678 | - |
Jul 25, 2023 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | 2.0678 | - |
Jul 24, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0590 | - |
Jul 21, 2023 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | 2.0462 | - |
Jul 20, 2023 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0511 | - |
Jul 19, 2023 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0511 | - |
Jul 18, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0491 | - |
Jul 17, 2023 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0521 | - |
Jul 14, 2023 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0550 | - |
Jul 13, 2023 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0412 | - |
Jul 12, 2023 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0156 | - |
Jul 11, 2023 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0038 | - |
Jul 10, 2023 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | 1.9871 | - |
Jul 7, 2023 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 1.9910 | - |
Jul 6, 2023 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0127 | - |
Jul 5, 2023 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0284 | - |
Jul 3, 2023 | 0.0134 Dividend | |||||
Jul 3, 2023 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0275 | - |
Jun 30, 2023 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 1.9995 | - |
Jun 29, 2023 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 1.9955 | - |
Jun 28, 2023 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0014 | - |
Jun 27, 2023 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 1.9848 | - |
Jun 26, 2023 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 1.9838 | - |
Jun 23, 2023 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 1.9975 | - |
Jun 22, 2023 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0083 | - |
Jun 21, 2023 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0229 | - |
Jun 20, 2023 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0386 | - |
Jun 16, 2023 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0464 | - |
Jun 15, 2023 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0210 | - |
Jun 14, 2023 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0122 | - |
Jun 13, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9965 | - |
Jun 12, 2023 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 1.9897 | - |
Jun 9, 2023 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 1.9906 | - |
Jun 8, 2023 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 1.9838 | - |
Jun 7, 2023 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 1.9789 | - |
Jun 6, 2023 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 1.9809 | - |
Jun 5, 2023 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 1.9858 | - |
Jun 2, 2023 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 1.9681 | - |
Jun 1, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9574 | - |
May 31, 2023 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 1.9603 | - |
May 30, 2023 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 1.9779 | - |
May 26, 2023 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9554 | - |
May 25, 2023 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9456 | - |
May 24, 2023 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 1.9603 | - |
May 23, 2023 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 1.9779 | - |
May 22, 2023 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 1.9848 | - |
May 19, 2023 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 1.9799 | - |
May 18, 2023 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 1.9701 | - |
May 17, 2023 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9564 | - |
May 16, 2023 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 1.9799 | - |
May 15, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9769 | - |
May 12, 2023 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 1.9691 | - |
May 11, 2023 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 1.9760 | - |
May 10, 2023 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 1.9721 | - |
May 9, 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9867 | - |
May 5, 2023 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 1.9730 | - |
May 4, 2023 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 1.9730 | - |
May 3, 2023 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 1.9750 | - |
May 2, 2023 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 1.9848 | - |
Apr 28, 2023 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 1.9691 | - |
Apr 27, 2023 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 1.9593 | - |
Apr 26, 2023 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | 1.9740 | - |
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%
CNPSX Consumer Staples UltraSector ProFund Svc
62.05
-0.37%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
CNPIX Consumer Staples UltraSector ProFund Inv
71.41
-0.36%
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%
BWBIX Baron WealthBuilder Institutional
17.61
-0.45%
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%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.69
0.00%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.85
0.00%
FIMKX Fidelity Advisor Focused Em Mkts I
29.91
0.00%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
FTMKX Fidelity Advisor Focused Em Mkts M
29.45
0.00%
ERSTX Eaton Vance Large-Cap Value R
25.02
0.00%
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%
EHSTX Eaton Vance Large-Cap Value A
25.10
0.00%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
VRMGX Virtus KAR Mid-Cap Growth R6
58.90
-0.29%
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%