Frankfurt - Delayed Quote • EUR
Mediolanum BB Infrastructure Oppo ColLHB (0P0000ZJK2.F)
At close: April 17 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 18, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
Apr 17, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
Apr 16, 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
Apr 15, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
Apr 12, 2024 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
Apr 11, 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
Apr 10, 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
Apr 9, 2024 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | - |
Apr 8, 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
Apr 5, 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | - |
Apr 4, 2024 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | - |
Apr 3, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
Apr 2, 2024 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | - |
Mar 27, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
Mar 26, 2024 | 4.7290 | 4.7290 | 4.7290 | 4.7290 | 4.7290 | - |
Mar 25, 2024 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | - |
Mar 22, 2024 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | - |
Mar 21, 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
Mar 20, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
Mar 19, 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
Mar 18, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
Mar 14, 2024 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
Mar 13, 2024 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
Mar 12, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
Mar 11, 2024 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
Mar 8, 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
Mar 7, 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
Mar 6, 2024 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | - |
Mar 5, 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
Mar 4, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
Mar 1, 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
Feb 29, 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
Feb 28, 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
Feb 27, 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
Feb 26, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Feb 23, 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
Feb 22, 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
Feb 21, 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
Feb 20, 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
Feb 19, 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
Feb 16, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
Feb 15, 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
Feb 14, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Feb 13, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
Feb 12, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
Feb 9, 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
Feb 8, 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
Feb 7, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Feb 6, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
Feb 2, 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
Feb 1, 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
Jan 31, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jan 30, 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
Jan 29, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
Jan 26, 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
Jan 25, 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
Jan 24, 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
Jan 23, 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
Jan 22, 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
Jan 19, 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
Jan 18, 2024 | 0.0420 Dividend | |||||
Jan 18, 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
Jan 17, 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6520 | - |
Jan 16, 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7095 | - |
Jan 15, 2024 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | 4.7343 | - |
Jan 12, 2024 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | 4.7194 | - |
Jan 11, 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7243 | - |
Jan 10, 2024 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | 4.7630 | - |
Jan 9, 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.7580 | - |
Jan 8, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7571 | - |
Jan 5, 2024 | 4.7780 | 4.7780 | 4.7780 | 4.7780 | 4.7352 | - |
Jan 4, 2024 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7253 | - |
Jan 3, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7273 | - |
Jan 2, 2024 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | 4.7343 | - |
Dec 29, 2023 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7184 | - |
Dec 28, 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7372 | - |
Dec 27, 2023 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7065 | - |
Dec 22, 2023 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7065 | - |
Dec 21, 2023 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7025 | - |
Dec 20, 2023 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7006 | - |
Dec 19, 2023 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7204 | - |
Dec 18, 2023 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7125 | - |
Dec 15, 2023 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.7303 | - |
Dec 14, 2023 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.7422 | - |
Dec 13, 2023 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7016 | - |
Dec 12, 2023 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.6639 | - |
Dec 11, 2023 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.6698 | - |
Dec 7, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6778 | - |
Dec 6, 2023 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.6688 | - |
Dec 5, 2023 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6431 | - |
Dec 4, 2023 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6550 | - |
Dec 1, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6381 | - |
Nov 30, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6084 | - |
Nov 29, 2023 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.5866 | - |
Nov 28, 2023 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.5826 | - |
Nov 27, 2023 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.5767 | - |
Nov 24, 2023 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.5797 | - |
Nov 23, 2023 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.5797 | - |
Nov 22, 2023 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.5678 | - |
Nov 21, 2023 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.5628 | - |
Nov 20, 2023 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.5648 | - |
Nov 17, 2023 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5499 | - |
Nov 16, 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5351 | - |
Nov 15, 2023 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5321 | - |
Nov 14, 2023 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.4815 | - |
Nov 13, 2023 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4062 | - |
Nov 10, 2023 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4092 | - |
Nov 9, 2023 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4132 | - |
Nov 8, 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4300 | - |
Nov 7, 2023 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4488 | - |
Nov 6, 2023 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.4756 | - |
Nov 3, 2023 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.4855 | - |
Nov 2, 2023 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4211 | - |
Oct 31, 2023 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3279 | - |
Oct 27, 2023 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3131 | - |
Oct 26, 2023 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3230 | - |
Oct 25, 2023 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3190 | - |
Oct 24, 2023 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.2893 | - |
Oct 23, 2023 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.2833 | - |
Oct 20, 2023 | 0.0390 Dividend | |||||
Oct 20, 2023 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3081 | - |
Oct 19, 2023 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3190 | - |
Oct 18, 2023 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.3897 | - |
Oct 17, 2023 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.4290 | - |
Oct 16, 2023 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4123 | - |
Oct 13, 2023 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.3927 | - |
Oct 12, 2023 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4084 | - |
Oct 11, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4202 | - |
Oct 10, 2023 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.3662 | - |
Oct 9, 2023 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3043 | - |
Oct 6, 2023 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.2817 | - |
Oct 5, 2023 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.2650 | - |
Oct 4, 2023 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.2650 | - |
Oct 3, 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.3377 | - |
Oct 2, 2023 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.3593 | - |
Sep 29, 2023 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.4221 | - |
Sep 28, 2023 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.4320 | - |
Sep 27, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4595 | - |
Sep 26, 2023 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5145 | - |
Sep 25, 2023 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.5665 | - |
Sep 22, 2023 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.5940 | - |
Sep 21, 2023 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.6225 | - |
Sep 20, 2023 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.6618 | - |
Sep 19, 2023 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 4.6540 | - |
Sep 18, 2023 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.6667 | - |
Sep 15, 2023 | 4.7690 | 4.7690 | 4.7690 | 4.7690 | 4.6844 | - |
Sep 14, 2023 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.6510 | - |
Sep 13, 2023 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6147 | - |
Sep 12, 2023 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6088 | - |
Sep 11, 2023 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6009 | - |
Sep 8, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5872 | - |
Sep 7, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5675 | - |
Sep 6, 2023 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.5606 | - |
Sep 5, 2023 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6009 | - |
Sep 4, 2023 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.6333 | - |
Sep 1, 2023 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.6412 | - |
Aug 31, 2023 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.6432 | - |
Aug 30, 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6854 | - |
Aug 29, 2023 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.6697 | - |
Aug 28, 2023 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.6412 | - |
Aug 25, 2023 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.6215 | - |
Aug 24, 2023 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.6235 | - |
Aug 23, 2023 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.6215 | - |
Aug 22, 2023 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.5931 | - |
Aug 21, 2023 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6009 | - |
Aug 18, 2023 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.6206 | - |
Aug 17, 2023 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.6314 | - |
Aug 16, 2023 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.6589 | - |
Aug 14, 2023 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.7237 | - |
Aug 11, 2023 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | 4.7453 | - |
Aug 10, 2023 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 4.7551 | - |
Aug 9, 2023 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.7522 | - |
Aug 8, 2023 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.7227 | - |
Aug 4, 2023 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.7483 | - |
Aug 3, 2023 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.7630 | - |
Aug 2, 2023 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8052 | - |
Aug 1, 2023 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | 4.8583 | - |
Jul 31, 2023 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.8838 | - |
Jul 28, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8917 | - |
Jul 27, 2023 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.8985 | - |
Jul 26, 2023 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 4.9133 | - |
Jul 25, 2023 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | 4.9182 | - |
Jul 24, 2023 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | 4.9162 | - |
Jul 21, 2023 | 0.0440 Dividend | |||||
Jul 21, 2023 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | 4.9074 | - |
Jul 20, 2023 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | 4.8357 | - |
Jul 19, 2023 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | 4.8532 | - |
Jul 18, 2023 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | 4.8318 | - |
Jul 17, 2023 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | 4.8522 | - |
Jul 14, 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8873 | - |
Jul 13, 2023 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 4.8912 | - |
Jul 12, 2023 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.8629 | - |
Jul 11, 2023 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | 4.8123 | - |
Jul 10, 2023 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.7734 | - |
Jul 7, 2023 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | 4.7860 | - |
Jul 6, 2023 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | 4.8182 | - |
Jul 5, 2023 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | 4.8620 | - |
Jul 4, 2023 | 5.0080 | 5.0080 | 5.0080 | 5.0080 | 4.8756 | - |
Jul 3, 2023 | 5.0270 | 5.0270 | 5.0270 | 5.0270 | 4.8941 | - |
Jun 30, 2023 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | 4.8727 | - |
Jun 29, 2023 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.8435 | - |
Jun 28, 2023 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.8503 | - |
Jun 27, 2023 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 4.8415 | - |
Jun 26, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8094 | - |
Jun 22, 2023 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.8454 | - |
Jun 21, 2023 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | 4.8727 | - |
Jun 20, 2023 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 4.8824 | - |
Jun 19, 2023 | 5.0430 | 5.0430 | 5.0430 | 5.0430 | 4.9097 | - |
Jun 16, 2023 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.9087 | - |
Jun 15, 2023 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 4.8980 | - |
Jun 14, 2023 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 4.8717 | - |
Jun 13, 2023 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | 4.8766 | - |
Jun 12, 2023 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | 4.8746 | - |
Jun 9, 2023 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8805 | - |
Jun 8, 2023 | 5.0290 | 5.0290 | 5.0290 | 5.0290 | 4.8960 | - |
Jun 7, 2023 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | 4.8863 | - |
Jun 6, 2023 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 4.8698 | - |
Jun 1, 2023 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | 4.8182 | - |
May 31, 2023 | 4.9330 | 4.9330 | 4.9330 | 4.9330 | 4.8026 | - |
May 30, 2023 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.8113 | - |
May 26, 2023 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.8074 | - |
May 25, 2023 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | 4.8220 | - |
May 24, 2023 | 5.0080 | 5.0080 | 5.0080 | 5.0080 | 4.8756 | - |
May 23, 2023 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 4.9184 | - |
May 22, 2023 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.9418 | - |
May 19, 2023 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.9360 | - |
May 17, 2023 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | 4.9613 | - |
May 16, 2023 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | 4.9934 | - |
May 15, 2023 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | 5.0314 | - |
May 12, 2023 | 5.1610 | 5.1610 | 5.1610 | 5.1610 | 5.0245 | - |
May 11, 2023 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | 5.0226 | - |
May 10, 2023 | 5.1690 | 5.1690 | 5.1690 | 5.1690 | 5.0323 | - |
May 8, 2023 | 5.1610 | 5.1610 | 5.1610 | 5.1610 | 5.0245 | - |
May 5, 2023 | 5.1440 | 5.1440 | 5.1440 | 5.1440 | 5.0080 | - |
May 4, 2023 | 5.1080 | 5.1080 | 5.1080 | 5.1080 | 4.9729 | - |
May 3, 2023 | 5.1090 | 5.1090 | 5.1090 | 5.1090 | 4.9739 | - |
May 2, 2023 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0041 | - |
Apr 28, 2023 | 5.1670 | 5.1670 | 5.1670 | 5.1670 | 5.0304 | - |
Apr 27, 2023 | 5.1330 | 5.1330 | 5.1330 | 5.1330 | 4.9973 | - |
Apr 26, 2023 | 5.1340 | 5.1340 | 5.1340 | 5.1340 | 4.9983 | - |
Apr 24, 2023 | 5.1780 | 5.1780 | 5.1780 | 5.1780 | 5.0411 | - |
Apr 21, 2023 | 5.1710 | 5.1710 | 5.1710 | 5.1710 | 5.0343 | - |
Apr 20, 2023 | 5.1670 | 5.1670 | 5.1670 | 5.1670 | 5.0304 | - |
Apr 19, 2023 | 5.2020 | 5.2020 | 5.2020 | 5.2020 | 5.0645 | - |
Related Tickers
TORIX Tortoise Energy Infrastructure Total Return Fund
15.56
+1.70%
ENPIX ProFunds UltraSector Energy Investor
47.67
+1.69%
ENPSX ProFunds UltraSector Energy Svc
40.53
+1.68%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.31
+1.66%
FSPCX Fidelity Select Insurance Port
82.25
+1.63%
EIPFX EIP Growth and Income Investor
15.97
+1.53%
EIPIX EIP Growth and Income I
16.02
+1.52%
FIKBX Fidelity Advisor Financials Z
30.38
+1.50%
FFSIX Fidelity Advisor Financials I
30.43
+1.50%
FAFCX Fidelity Advisor Financials C
27.23
+1.49%
FAFDX Fidelity Advisor Financials A
29.36
+1.49%
FAFSX Fidelity Advisor Financials M
28.97
+1.47%
BIVRX Invenomic Investor
18.69
+1.47%
BIVSX Invenomic Super Institutional
19.39
+1.47%
CLIFX Clifford Capital Partners Institutional
17.64
+1.44%
TFIFX T. Rowe Price Financial Services Fund
38.21
+1.43%
BIVIX Invenomic Institutional
19.11
+1.43%
RMLPX Recurrent MLP & Infrastructure Class I
22.69
+1.43%
PRISX T. Rowe Price Financial Services
38.31
+1.43%
CLIQX Clifford Capital Partners Super Instl
17.76
+1.43%
UBVFX Undiscovered Managers Behavioral Val R6
80.72
+1.42%
UBVTX Undiscovered Managers Behavioral Val R3
76.77
+1.41%
UBVVX Undiscovered Managers Behavioral Val R5
80.44
+1.41%
UBVUX Undiscovered Managers Behavioral Val R4
79.81
+1.41%
UBVLX Undiscovered Managers Behavioral Val L
80.53
+1.41%
UBVAX Undiscovered Managers Behavioral Val A
77.78
+1.41%
UBVSX Undiscovered Managers Behavioral Val I
80.13
+1.40%
UBVRX Undiscovered Managers Behavioral Val R2
76.62
+1.40%
UBVCX Undiscovered Managers Behavioral Val C
71.78
+1.40%
CNPIX Consumer Staples UltraSector ProFund Inv
69.65
+1.40%
CLFFX Clifford Capital Partners Investor
17.44
+1.40%
CNPSX Consumer Staples UltraSector ProFund Svc
60.53
+1.39%
FSHCX Fidelity Select Health Care Svcs Port
125.60
+1.35%
MMECX Victory Integrity Discovery Fund
23.13
+1.27%
BRSVX Bridgeway Small-Cap Value
36.42
+1.25%
MMEAX Victory Integrity Discovery Fund
38.11
+1.25%
MMMMX Victory Integrity Discovery Fund
38.22
+1.25%
MMEYX Victory Integrity Discovery Fund
43.28
+1.24%
WBVRX William Blair Small Cap Value R6
28.89
+1.23%
ICSCX William Blair Small Cap Value I
28.89
+1.23%
WBVNX William Blair Small Cap Value N
28.91
+1.23%
FGADX Franklin Gold and Precious Metals Adv
20.20
+1.20%
FKRCX Franklin Gold and Precious Metals Fund
18.59
+1.20%
EICVX EIC Value A
16.92
+1.20%
EICIX EIC Value Institutional
16.94
+1.19%
FGPMX Franklin Gold and Precious Metals R6
20.50
+1.18%
FAUFX Fidelity Advisor Utilities M
37.63
+1.18%
FUGIX Fidelity Advisor Utilities I
38.51
+1.18%
FRGOX Franklin Gold and Precious Metals Fund
16.29
+1.18%
EICCX EIC Value C
16.41
+1.17%
AXVNX Acclivity Small Cap Value N
18.14
+1.17%
FSUTX Fidelity Select Utilities
101.52
+1.17%
FUGCX Fidelity Advisor Utilities C
36.53
+1.16%
FUGAX Fidelity Advisor Utilities A
37.51
+1.16%
FIKIX Fidelity Advisor Utilities Z
38.48
+1.16%
FDAGX Fidelity Advisor Consumer Staples A
91.15
+1.13%
FDIGX Fidelity Advisor Consumer Staples I
92.09
+1.13%
AXVIX Acclivity Small Cap Value I
17.91
+1.13%
FDFAX Fidelity Select Consumer Staples Port
92.38
+1.13%
FDTGX Fidelity Advisor Consumer Staples M
89.97
+1.12%
FIJCX Fidelity Advisor Consumer Staples Z
91.97
+1.12%
FDCGX Fidelity Advisor Consumer Staples C
88.08
+1.11%
RYCVX Rydex Dow 2x Strategy Fund
143.38
+1.10%
FCVCX Fidelity Advisor Small Cap Value C
15.68
+1.10%
RYLDX Rydex Dow 2x Strategy Fund
143.97
+1.10%
RYCYX Rydex Dow 2x Strategy Fund
120.26
+1.09%
FCVIX Fidelity Advisor Small Cap Value I
19.56
+1.09%
FCPVX Fidelity Small Cap Value Fund
19.56
+1.09%
FIKNX Fidelity Advisor Small Cap Value Z
19.58
+1.08%
BOSOX Boston Trust Walden Small Cap
16.79
+1.08%
FCVAX Fidelity Advisor Small Cap Value A
18.89
+1.07%
FTUCX Fidelity Advisor Telecommunications C
42.65
+1.07%
FCVTX Fidelity Advisor Small Cap Value M
18.04
+1.06%
FIJGX Fidelity Advisor Telecommunications Z
42.87
+1.06%
FTUIX Fidelity Advisor Telecommunications I
43.01
+1.06%
FSTCX Fidelity Select Telecommunications Port
43.12
+1.05%
FTUTX Fidelity Advisor Telecommunications M
42.41
+1.05%
FTUAX Fidelity Advisor Telecommunications A
42.75
+1.04%
FTVSX FullerThaler Behav Md-Cp Val Instl
31.43
+1.03%
FMGIX Frontier MFG Core Infrastructure Fund
16.15
+1.03%
FCIVX Frontier MFG Core Infrastructure Service
16.17
+1.03%
FTVZX FullerThaler Behav Md-Cp Val R6
31.46
+1.03%
CSVIX Calvert Small-Cap I
33.47
+1.03%
FSCRX Fidelity Small Cap Discovery
26.75
+1.02%
FTVCX FullerThaler Behav Md-Cp Val C
31.11
+1.01%
FTVAX FullerThaler Behav Md-Cp Val A
31.29
+1.00%
FTVNX FullerThaler Behav Md-Cp Val Investor
31.30
+1.00%
CALRX Calvert Small-Cap R6
33.47
+1.00%
CCVAX Calvert Small-Cap A
30.55
+0.99%
CVVRX Columbia Small Cap Value I Adv
50.52
+0.98%
CSCZX Columbia Small Cap Value I Inst
48.48
+0.98%
CUURX Columbia Small Cap Value I Inst2
50.62
+0.98%
CSMIX Columbia Small Cap Value I A
41.46
+0.97%
CSCCX Calvert Small-Cap C
24.93
+0.97%
CSVYX Columbia Small Cap Value I Inst3
48.93
+0.97%
SVFFX Smead Value I1
80.45
+0.97%
SMVLX Smead Value Investor
80.47
+0.97%
SVFKX Smead Value R2
81.53
+0.97%
SVFYX Smead Value Y
80.59
+0.96%
SVFAX Smead Value A
79.67
+0.96%