LSE - Delayed Quote • GBp
Polar Financial Credit R GBP Dist Shrs (0P0000VRZQ.L)
At close: April 25 at 9:00 PM GMT+1
Currency in GBp 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 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| Apr 24, 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
| Apr 23, 2024 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | - |
| Apr 22, 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| Apr 19, 2024 | 148.13 | 148.13 | 148.13 | 148.13 | 148.13 | - |
| Apr 18, 2024 | 147.97 | 147.97 | 147.97 | 147.97 | 147.97 | - |
| Apr 17, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 16, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
| Apr 15, 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 148.09 | - |
| Apr 12, 2024 | 148.39 | 148.39 | 148.39 | 148.39 | 148.39 | - |
| Apr 11, 2024 | 148.43 | 148.43 | 148.43 | 148.43 | 148.43 | - |
| Apr 10, 2024 | 148.37 | 148.37 | 148.37 | 148.37 | 148.37 | - |
| Apr 9, 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
| Apr 8, 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
| Apr 5, 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
| Apr 4, 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
| Apr 3, 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
| Apr 2, 2024 | 0.02 Dividend | |||||
| Apr 2, 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
| Mar 28, 2024 | 150.81 | 150.81 | 150.81 | 150.81 | 150.79 | - |
| Mar 27, 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.52 | - |
| Mar 26, 2024 | 150.51 | 150.51 | 150.51 | 150.51 | 150.49 | - |
| Mar 25, 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.52 | - |
| Mar 22, 2024 | 150.63 | 150.63 | 150.63 | 150.63 | 150.61 | - |
| Mar 21, 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 150.42 | - |
| Mar 20, 2024 | 150.27 | 150.27 | 150.27 | 150.27 | 150.25 | - |
| Mar 19, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.03 | - |
| Mar 15, 2024 | 149.92 | 149.92 | 149.92 | 149.92 | 149.90 | - |
| Mar 14, 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.97 | - |
| Mar 13, 2024 | 149.83 | 149.83 | 149.83 | 149.83 | 149.81 | - |
| Mar 12, 2024 | 149.51 | 149.51 | 149.51 | 149.51 | 149.49 | - |
| Mar 11, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.08 | - |
| Mar 8, 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.00 | - |
| Mar 7, 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.66 | - |
| Mar 6, 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.45 | - |
| Mar 5, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.28 | - |
| Mar 4, 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.03 | - |
| Mar 1, 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 147.96 | - |
| Feb 29, 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.86 | - |
| Feb 28, 2024 | 147.74 | 147.74 | 147.74 | 147.74 | 147.72 | - |
| Feb 27, 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.60 | - |
| Feb 26, 2024 | 147.71 | 147.71 | 147.71 | 147.71 | 147.69 | - |
| Feb 23, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.58 | - |
| Feb 22, 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.46 | - |
| Feb 21, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.08 | - |
| Feb 20, 2024 | 147.06 | 147.06 | 147.06 | 147.06 | 147.04 | - |
| Feb 19, 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.85 | - |
| Feb 16, 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.74 | - |
| Feb 15, 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.74 | - |
| Feb 14, 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.66 | - |
| Feb 13, 2024 | 146.43 | 146.43 | 146.43 | 146.43 | 146.41 | - |
| Feb 12, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.58 | - |
| Feb 9, 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.33 | - |
| Feb 8, 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.44 | - |
| Feb 7, 2024 | 146.63 | 146.63 | 146.63 | 146.63 | 146.61 | - |
| Feb 6, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.88 | - |
| Feb 2, 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.29 | - |
| Feb 1, 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.29 | - |
| Jan 31, 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.21 | - |
| Jan 30, 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.34 | - |
| Jan 29, 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.92 | - |
| Jan 26, 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 146.84 | - |
| Jan 25, 2024 | 146.62 | 146.62 | 146.62 | 146.62 | 146.60 | - |
| Jan 24, 2024 | 146.43 | 146.43 | 146.43 | 146.43 | 146.41 | - |
| Jan 23, 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.33 | - |
| Jan 22, 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.33 | - |
| Jan 19, 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.11 | - |
| Jan 18, 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.96 | - |
| Jan 17, 2024 | 145.86 | 145.86 | 145.86 | 145.86 | 145.84 | - |
| Jan 16, 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.19 | - |
| Jan 15, 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.23 | - |
| Jan 12, 2024 | 146.08 | 146.08 | 146.08 | 146.08 | 146.06 | - |
| Jan 11, 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.83 | - |
| Jan 10, 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.67 | - |
| Jan 9, 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.52 | - |
| Jan 8, 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.42 | - |
| Jan 5, 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.31 | - |
| Jan 4, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.48 | - |
| Jan 3, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.48 | - |
| Jan 2, 2024 | 0.02 Dividend | |||||
| Jan 2, 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 145.65 | - |
| Dec 29, 2023 | 147.99 | 147.99 | 147.99 | 147.99 | 147.95 | - |
| Dec 28, 2023 | 147.98 | 147.98 | 147.98 | 147.98 | 147.94 | - |
| Dec 22, 2023 | 147.61 | 147.61 | 147.61 | 147.61 | 147.57 | - |
| Dec 21, 2023 | 147.61 | 147.61 | 147.61 | 147.61 | 147.57 | - |
| Dec 20, 2023 | 147.62 | 147.62 | 147.62 | 147.62 | 147.58 | - |
| Dec 19, 2023 | 147.22 | 147.22 | 147.22 | 147.22 | 147.18 | - |
| Dec 18, 2023 | 147.02 | 147.02 | 147.02 | 147.02 | 146.98 | - |
| Dec 15, 2023 | 146.79 | 146.79 | 146.79 | 146.79 | 146.75 | - |
| Dec 14, 2023 | 146.82 | 146.82 | 146.82 | 146.82 | 146.78 | - |
| Dec 13, 2023 | 146.01 | 146.01 | 146.01 | 146.01 | 145.97 | - |
| Dec 12, 2023 | 145.66 | 145.66 | 145.66 | 145.66 | 145.62 | - |
| Dec 11, 2023 | 145.25 | 145.25 | 145.25 | 145.25 | 145.21 | - |
| Dec 8, 2023 | 145.05 | 145.05 | 145.05 | 145.05 | 145.01 | - |
| Dec 7, 2023 | 145.06 | 145.06 | 145.06 | 145.06 | 145.02 | - |
| Dec 6, 2023 | 144.88 | 144.88 | 144.88 | 144.88 | 144.84 | - |
| Dec 5, 2023 | 144.81 | 144.81 | 144.81 | 144.81 | 144.77 | - |
| Dec 4, 2023 | 144.36 | 144.36 | 144.36 | 144.36 | 144.32 | - |
| Dec 1, 2023 | 144.62 | 144.62 | 144.62 | 144.62 | 144.58 | - |
| Nov 30, 2023 | 144.21 | 144.21 | 144.21 | 144.21 | 144.17 | - |
| Nov 29, 2023 | 144.02 | 144.02 | 144.02 | 144.02 | 143.98 | - |
| Nov 28, 2023 | 143.49 | 143.49 | 143.49 | 143.49 | 143.45 | - |
| Nov 27, 2023 | 143.68 | 143.68 | 143.68 | 143.68 | 143.64 | - |
| Nov 24, 2023 | 143.42 | 143.42 | 143.42 | 143.42 | 143.38 | - |
| Nov 23, 2023 | 143.44 | 143.44 | 143.44 | 143.44 | 143.40 | - |
| Nov 22, 2023 | 143.64 | 143.64 | 143.64 | 143.64 | 143.60 | - |
| Nov 21, 2023 | 143.50 | 143.50 | 143.50 | 143.50 | 143.46 | - |
| Nov 20, 2023 | 143.38 | 143.38 | 143.38 | 143.38 | 143.34 | - |
| Nov 17, 2023 | 143.17 | 143.17 | 143.17 | 143.17 | 143.13 | - |
| Nov 16, 2023 | 142.88 | 142.88 | 142.88 | 142.88 | 142.84 | - |
| Nov 15, 2023 | 142.20 | 142.20 | 142.20 | 142.20 | 142.16 | - |
| Nov 14, 2023 | 142.13 | 142.13 | 142.13 | 142.13 | 142.09 | - |
| Nov 13, 2023 | 141.30 | 141.30 | 141.30 | 141.30 | 141.26 | - |
| Nov 10, 2023 | 141.35 | 141.35 | 141.35 | 141.35 | 141.31 | - |
| Nov 9, 2023 | 141.21 | 141.21 | 141.21 | 141.21 | 141.17 | - |
| Nov 8, 2023 | 141.10 | 141.10 | 141.10 | 141.10 | 141.06 | - |
| Nov 7, 2023 | 140.90 | 140.90 | 140.90 | 140.90 | 140.86 | - |
| Nov 6, 2023 | 140.77 | 140.77 | 140.77 | 140.77 | 140.73 | - |
| Nov 3, 2023 | 140.78 | 140.78 | 140.78 | 140.78 | 140.74 | - |
| Nov 2, 2023 | 140.39 | 140.39 | 140.39 | 140.39 | 140.35 | - |
| Nov 1, 2023 | 139.06 | 139.06 | 139.06 | 139.06 | 139.02 | - |
| Oct 31, 2023 | 139.41 | 139.41 | 139.41 | 139.41 | 139.37 | - |
| Oct 27, 2023 | 139.01 | 139.01 | 139.01 | 139.01 | 138.97 | - |
| Oct 26, 2023 | 138.92 | 138.92 | 138.92 | 138.92 | 138.88 | - |
| Oct 25, 2023 | 139.34 | 139.34 | 139.34 | 139.34 | 139.30 | - |
| Oct 24, 2023 | 139.24 | 139.24 | 139.24 | 139.24 | 139.20 | - |
| Oct 23, 2023 | 138.90 | 138.90 | 138.90 | 138.90 | 138.86 | - |
| Oct 20, 2023 | 139.11 | 139.11 | 139.11 | 139.11 | 139.07 | - |
| Oct 19, 2023 | 139.07 | 139.07 | 139.07 | 139.07 | 139.03 | - |
| Oct 18, 2023 | 139.46 | 139.46 | 139.46 | 139.46 | 139.42 | - |
| Oct 17, 2023 | 139.72 | 139.72 | 139.72 | 139.72 | 139.68 | - |
| Oct 16, 2023 | 139.63 | 139.63 | 139.63 | 139.63 | 139.59 | - |
| Oct 13, 2023 | 139.84 | 139.84 | 139.84 | 139.84 | 139.80 | - |
| Oct 12, 2023 | 139.93 | 139.93 | 139.93 | 139.93 | 139.89 | - |
| Oct 11, 2023 | 139.89 | 139.89 | 139.89 | 139.89 | 139.85 | - |
| Oct 10, 2023 | 139.50 | 139.50 | 139.50 | 139.50 | 139.46 | - |
| Oct 9, 2023 | 138.90 | 138.90 | 138.90 | 138.90 | 138.86 | - |
| Oct 6, 2023 | 139.22 | 139.22 | 139.22 | 139.22 | 139.18 | - |
| Oct 5, 2023 | 139.31 | 139.31 | 139.31 | 139.31 | 139.27 | - |
| Oct 4, 2023 | 139.21 | 139.21 | 139.21 | 139.21 | 139.17 | - |
| Oct 3, 2023 | 139.75 | 139.75 | 139.75 | 139.75 | 139.71 | - |
| Oct 2, 2023 | 0.02 Dividend | |||||
| Oct 2, 2023 | 140.10 | 140.10 | 140.10 | 140.10 | 140.06 | - |
| Sep 29, 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 142.44 | - |
| Sep 28, 2023 | 142.05 | 142.05 | 142.05 | 142.05 | 141.99 | - |
| Sep 27, 2023 | 142.59 | 142.59 | 142.59 | 142.59 | 142.53 | - |
| Sep 26, 2023 | 142.67 | 142.67 | 142.67 | 142.67 | 142.61 | - |
| Sep 25, 2023 | 142.98 | 142.98 | 142.98 | 142.98 | 142.92 | - |
| Sep 22, 2023 | 143.05 | 143.05 | 143.05 | 143.05 | 142.99 | - |
| Sep 21, 2023 | 143.27 | 143.27 | 143.27 | 143.27 | 143.21 | - |
| Sep 20, 2023 | 143.35 | 143.35 | 143.35 | 143.35 | 143.29 | - |
| Sep 19, 2023 | 142.77 | 142.77 | 142.77 | 142.77 | 142.71 | - |
| Sep 18, 2023 | 142.60 | 142.60 | 142.60 | 142.60 | 142.54 | - |
| Sep 15, 2023 | 142.72 | 142.72 | 142.72 | 142.72 | 142.66 | - |
| Sep 14, 2023 | 142.65 | 142.65 | 142.65 | 142.65 | 142.59 | - |
| Sep 13, 2023 | 141.93 | 141.93 | 141.93 | 141.93 | 141.87 | - |
| Sep 12, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 141.94 | - |
| Sep 11, 2023 | 141.69 | 141.69 | 141.69 | 141.69 | 141.63 | - |
| Sep 8, 2023 | 141.65 | 141.65 | 141.65 | 141.65 | 141.59 | - |
| Sep 7, 2023 | 141.47 | 141.47 | 141.47 | 141.47 | 141.41 | - |
| Sep 6, 2023 | 141.31 | 141.31 | 141.31 | 141.31 | 141.25 | - |
| Sep 5, 2023 | 141.43 | 141.43 | 141.43 | 141.43 | 141.37 | - |
| Sep 4, 2023 | 141.58 | 141.58 | 141.58 | 141.58 | 141.52 | - |
| Sep 1, 2023 | 141.66 | 141.66 | 141.66 | 141.66 | 141.60 | - |
| Aug 31, 2023 | 141.54 | 141.54 | 141.54 | 141.54 | 141.48 | - |
| Aug 30, 2023 | 141.30 | 141.30 | 141.30 | 141.30 | 141.24 | - |
| Aug 29, 2023 | 141.36 | 141.36 | 141.36 | 141.36 | 141.30 | - |
| Aug 25, 2023 | 140.95 | 140.95 | 140.95 | 140.95 | 140.89 | - |
| Aug 24, 2023 | 141.04 | 141.04 | 141.04 | 141.04 | 140.98 | - |
| Aug 23, 2023 | 140.73 | 140.73 | 140.73 | 140.73 | 140.67 | - |
| Aug 22, 2023 | 139.93 | 139.93 | 139.93 | 139.93 | 139.87 | - |
| Aug 21, 2023 | 139.73 | 139.73 | 139.73 | 139.73 | 139.67 | - |
| Aug 18, 2023 | 139.84 | 139.84 | 139.84 | 139.84 | 139.78 | - |
| Aug 17, 2023 | 140.15 | 140.15 | 140.15 | 140.15 | 140.09 | - |
| Aug 16, 2023 | 140.65 | 140.65 | 140.65 | 140.65 | 140.59 | - |
| Aug 15, 2023 | 140.55 | 140.55 | 140.55 | 140.55 | 140.49 | - |
| Aug 14, 2023 | 141.01 | 141.01 | 141.01 | 141.01 | 140.95 | - |
| Aug 11, 2023 | 140.93 | 140.93 | 140.93 | 140.93 | 140.87 | - |
| Aug 10, 2023 | 141.09 | 141.09 | 141.09 | 141.09 | 141.03 | - |
| Aug 9, 2023 | 140.83 | 140.83 | 140.83 | 140.83 | 140.77 | - |
| Aug 8, 2023 | 140.62 | 140.62 | 140.62 | 140.62 | 140.56 | - |
| Aug 4, 2023 | 140.63 | 140.63 | 140.63 | 140.63 | 140.57 | - |
| Aug 3, 2023 | 140.52 | 140.52 | 140.52 | 140.52 | 140.46 | - |
| Aug 2, 2023 | 140.61 | 140.61 | 140.61 | 140.61 | 140.55 | - |
| Aug 1, 2023 | 140.69 | 140.69 | 140.69 | 140.69 | 140.63 | - |
| Jul 31, 2023 | 140.81 | 140.81 | 140.81 | 140.81 | 140.75 | - |
| Jul 28, 2023 | 140.66 | 140.66 | 140.66 | 140.66 | 140.60 | - |
| Jul 27, 2023 | 140.62 | 140.62 | 140.62 | 140.62 | 140.56 | - |
| Jul 26, 2023 | 140.42 | 140.42 | 140.42 | 140.42 | 140.36 | - |
| Jul 25, 2023 | 140.71 | 140.71 | 140.71 | 140.71 | 140.65 | - |
| Jul 24, 2023 | 140.92 | 140.92 | 140.92 | 140.92 | 140.86 | - |
| Jul 21, 2023 | 140.82 | 140.82 | 140.82 | 140.82 | 140.76 | - |
| Jul 20, 2023 | 140.96 | 140.96 | 140.96 | 140.96 | 140.90 | - |
| Jul 19, 2023 | 140.91 | 140.91 | 140.91 | 140.91 | 140.85 | - |
| Jul 18, 2023 | 139.47 | 139.47 | 139.47 | 139.47 | 139.41 | - |
| Jul 17, 2023 | 139.06 | 139.06 | 139.06 | 139.06 | 139.00 | - |
| Jul 14, 2023 | 138.72 | 138.72 | 138.72 | 138.72 | 138.66 | - |
| Jul 13, 2023 | 138.57 | 138.57 | 138.57 | 138.57 | 138.51 | - |
| Jul 12, 2023 | 138.44 | 138.44 | 138.44 | 138.44 | 138.38 | - |
| Jul 11, 2023 | 137.95 | 137.95 | 137.95 | 137.95 | 137.89 | - |
| Jul 10, 2023 | 137.89 | 137.89 | 137.89 | 137.89 | 137.83 | - |
| Jul 7, 2023 | 137.92 | 137.92 | 137.92 | 137.92 | 137.86 | - |
| Jul 6, 2023 | 138.36 | 138.36 | 138.36 | 138.36 | 138.30 | - |
| Jul 5, 2023 | 138.67 | 138.67 | 138.67 | 138.67 | 138.61 | - |
| Jul 4, 2023 | 139.28 | 139.28 | 139.28 | 139.28 | 139.22 | - |
| Jul 3, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 138.94 | - |
| Jun 30, 2023 | 141.02 | 141.02 | 141.02 | 141.02 | 140.96 | - |
| Jun 29, 2023 | 141.31 | 141.31 | 141.31 | 141.31 | 141.25 | - |
| Jun 28, 2023 | 140.99 | 140.99 | 140.99 | 140.99 | 140.93 | - |
| Jun 27, 2023 | 140.29 | 140.29 | 140.29 | 140.29 | 140.23 | - |
| Jun 26, 2023 | 140.67 | 140.67 | 140.67 | 140.67 | 140.61 | - |
| Jun 23, 2023 | 140.62 | 140.62 | 140.62 | 140.62 | 140.56 | - |
| Jun 22, 2023 | 141.35 | 141.35 | 141.35 | 141.35 | 141.29 | - |
| Jun 21, 2023 | 141.52 | 141.52 | 141.52 | 141.52 | 141.46 | - |
| Jun 20, 2023 | 141.62 | 141.62 | 141.62 | 141.62 | 141.56 | - |
| Jun 19, 2023 | 141.51 | 141.51 | 141.51 | 141.51 | 141.45 | - |
| Jun 16, 2023 | 141.08 | 141.08 | 141.08 | 141.08 | 141.02 | - |
| Jun 15, 2023 | 141.10 | 141.10 | 141.10 | 141.10 | 141.04 | - |
| Jun 14, 2023 | 141.42 | 141.42 | 141.42 | 141.42 | 141.36 | - |
| Jun 13, 2023 | 141.79 | 141.79 | 141.79 | 141.79 | 141.73 | - |
| Jun 12, 2023 | 142.07 | 142.07 | 142.07 | 142.07 | 142.01 | - |
| Jun 9, 2023 | 141.72 | 141.72 | 141.72 | 141.72 | 141.66 | - |
| Jun 8, 2023 | 142.39 | 142.39 | 142.39 | 142.39 | 142.33 | - |
| Jun 7, 2023 | 142.63 | 142.63 | 142.63 | 142.63 | 142.57 | - |
| Jun 6, 2023 | 143.02 | 143.02 | 143.02 | 143.02 | 142.96 | - |
| Jun 2, 2023 | 142.54 | 142.54 | 142.54 | 142.54 | 142.48 | - |
| Jun 1, 2023 | 141.74 | 141.74 | 141.74 | 141.74 | 141.68 | - |
| May 31, 2023 | 141.56 | 141.56 | 141.56 | 141.56 | 141.50 | - |
| May 30, 2023 | 142.32 | 142.32 | 142.32 | 142.32 | 142.26 | - |
| May 26, 2023 | 142.43 | 142.43 | 142.43 | 142.43 | 142.37 | - |
| May 25, 2023 | 142.58 | 142.58 | 142.58 | 142.58 | 142.52 | - |
| May 24, 2023 | 142.86 | 142.86 | 142.86 | 142.86 | 142.80 | - |
| May 23, 2023 | 143.57 | 143.57 | 143.57 | 143.57 | 143.51 | - |
| May 22, 2023 | 143.37 | 143.37 | 143.37 | 143.37 | 143.31 | - |
| May 19, 2023 | 143.60 | 143.60 | 143.60 | 143.60 | 143.54 | - |
| May 18, 2023 | 143.45 | 143.45 | 143.45 | 143.45 | 143.39 | - |
| May 17, 2023 | 142.92 | 142.92 | 142.92 | 142.92 | 142.86 | - |
| May 16, 2023 | 142.47 | 142.47 | 142.47 | 142.47 | 142.41 | - |
| May 15, 2023 | 142.66 | 142.66 | 142.66 | 142.66 | 142.60 | - |
| May 12, 2023 | 142.95 | 142.95 | 142.95 | 142.95 | 142.89 | - |
| May 11, 2023 | 142.67 | 142.67 | 142.67 | 142.67 | 142.61 | - |
| May 10, 2023 | 142.11 | 142.11 | 142.11 | 142.11 | 142.05 | - |
| May 9, 2023 | 142.33 | 142.33 | 142.33 | 142.33 | 142.27 | - |
| May 5, 2023 | 141.98 | 141.98 | 141.98 | 141.98 | 141.92 | - |
| May 4, 2023 | 141.69 | 141.69 | 141.69 | 141.69 | 141.63 | - |
| May 3, 2023 | 142.75 | 142.75 | 142.75 | 142.75 | 142.69 | - |
| May 2, 2023 | 142.97 | 142.97 | 142.97 | 142.97 | 142.91 | - |
| Apr 28, 2023 | 142.74 | 142.74 | 142.74 | 142.74 | 142.68 | - |
| Apr 27, 2023 | 142.72 | 142.72 | 142.72 | 142.72 | 142.66 | - |
| Apr 26, 2023 | 142.54 | 142.54 | 142.54 | 142.54 | 142.48 | - |
Related Tickers
INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
FBMPX Fidelity Select Communication Services
95.41
+3.63%
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
FSELX Fidelity Select Semiconductors
30.16
+3.46%
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
RYELX Rydex Electronics Fund
369.24
+2.48%
RYSIX Rydex Electronics Inv
406.02
+2.48%
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
RYSAX Rydex Electronics H
357.76
+2.48%
RYSCX Rydex Electronics C
312.55
+2.48%
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
FTQGX Fidelity Focused Stock
36.57
+2.35%
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
FADTX Fidelity Advisor Technology A
104.25
+2.34%
FATEX Fidelity Advisor Technology M
94.73
+2.33%
FSPTX Fidelity Select Technology
31.16
+2.33%
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
FATIX Fidelity Advisor Technology I
117.70
+2.33%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
ALAFX Alger Focus Equity A
59.45
+2.18%
ALGRX Alger Focus Equity I
59.94
+2.18%
ALZFX Alger Focus Equity Z
61.88
+2.18%
ALCFX Alger Focus Equity C
53.52
+2.18%
ALGYX Alger Focus Equity Y
62.10
+2.17%
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
EFCAX Emerald Insights A
17.92
+2.17%
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
EFCIX Emerald Insights Institutional
18.62
+2.14%
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
EFCNX Emerald Insights Investor
17.76
+2.13%
EFCCX Emerald Insights C
16.33
+2.13%
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
BIOPX Baron Opportunity Retail
38.66
+2.09%
BIOIX Baron Opportunity Instl
41.20
+2.08%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
BIOUX Baron Opportunity R6
41.24
+2.05%
AULNX American Century Ultra G
89.59
+2.04%
AULGX American Century Ultra R5
85.92
+2.03%
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
TWCCX American Century Ultra C
55.43
+2.02%
TWUAX American Century Ultra A
74.63
+2.02%
AULDX American Century Ultra R6
86.75
+2.02%
AULRX American Century Ultra R
70.63
+2.02%