LSE - Delayed Quote • GBp
Liontrust MA Dynamic Pasv Prgrv D Acc (0P00013TXX.L)
As of April 23 at 9:00 PM GMT+1. Market Open.
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 23, 2024 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | - |
Apr 22, 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | - |
Apr 19, 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 190.63 | - |
Apr 18, 2024 | 190.72 | 190.72 | 190.72 | 190.72 | 190.72 | - |
Apr 17, 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
Apr 16, 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
Apr 15, 2024 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | - |
Apr 12, 2024 | 193.64 | 193.64 | 193.64 | 193.64 | 193.64 | - |
Apr 11, 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
Apr 10, 2024 | 193.66 | 193.66 | 193.66 | 193.66 | 193.66 | - |
Apr 9, 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
Apr 8, 2024 | 193.07 | 193.07 | 193.07 | 193.07 | 193.07 | - |
Apr 5, 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
Apr 4, 2024 | 193.79 | 193.79 | 193.79 | 193.79 | 193.79 | - |
Apr 3, 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | - |
Apr 2, 2024 | 194.28 | 194.28 | 194.28 | 194.28 | 194.28 | - |
Mar 28, 2024 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | - |
Mar 27, 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
Mar 26, 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | - |
Mar 25, 2024 | 194.26 | 194.26 | 194.26 | 194.26 | 194.26 | - |
Mar 22, 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | - |
Mar 21, 2024 | 191.56 | 191.56 | 191.56 | 191.56 | 191.56 | - |
Mar 20, 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | - |
Mar 19, 2024 | 191.29 | 191.29 | 191.29 | 191.29 | 191.29 | - |
Mar 18, 2024 | 190.93 | 190.93 | 190.93 | 190.93 | 190.93 | - |
Mar 15, 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
Mar 14, 2024 | 191.34 | 191.34 | 191.34 | 191.34 | 191.34 | - |
Mar 13, 2024 | 191.29 | 191.29 | 191.29 | 191.29 | 191.29 | - |
Mar 12, 2024 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | - |
Mar 11, 2024 | 190.82 | 190.82 | 190.82 | 190.82 | 190.82 | - |
Mar 8, 2024 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | - |
Mar 7, 2024 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | - |
Mar 6, 2024 | 189.94 | 189.94 | 189.94 | 189.94 | 189.94 | - |
Mar 5, 2024 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | - |
Mar 4, 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
Mar 1, 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
Feb 29, 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | - |
Feb 28, 2024 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | - |
Feb 27, 2024 | 189.39 | 189.39 | 189.39 | 189.39 | 189.39 | - |
Feb 26, 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
Feb 23, 2024 | 189.21 | 189.21 | 189.21 | 189.21 | 189.21 | - |
Feb 22, 2024 | 187.94 | 187.94 | 187.94 | 187.94 | 187.94 | - |
Feb 21, 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
Feb 20, 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
Feb 19, 2024 | 188.48 | 188.48 | 188.48 | 188.48 | 188.48 | - |
Feb 16, 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
Feb 15, 2024 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | - |
Feb 14, 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
Feb 13, 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
Feb 12, 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
Feb 9, 2024 | 187.18 | 187.18 | 187.18 | 187.18 | 187.18 | - |
Feb 8, 2024 | 186.81 | 186.81 | 186.81 | 186.81 | 186.81 | - |
Feb 7, 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
Feb 6, 2024 | 186.54 | 186.54 | 186.54 | 186.54 | 186.54 | - |
Feb 5, 2024 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | - |
Feb 2, 2024 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | - |
Feb 1, 2024 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | - |
Jan 31, 2024 | 185.91 | 185.91 | 185.91 | 185.91 | 185.91 | - |
Jan 30, 2024 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | - |
Jan 29, 2024 | 184.54 | 184.54 | 184.54 | 184.54 | 184.54 | - |
Jan 26, 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
Jan 25, 2024 | 183.86 | 183.86 | 183.86 | 183.86 | 183.86 | - |
Jan 24, 2024 | 183.33 | 183.33 | 183.33 | 183.33 | 183.33 | - |
Jan 23, 2024 | 183.33 | 183.33 | 183.33 | 183.33 | 183.33 | - |
Jan 22, 2024 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | - |
Jan 19, 2024 | 181.93 | 181.93 | 181.93 | 181.93 | 181.93 | - |
Jan 18, 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | - |
Jan 17, 2024 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | - |
Jan 16, 2024 | 184.27 | 184.27 | 184.27 | 184.27 | 184.27 | - |
Jan 15, 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | - |
Jan 12, 2024 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | - |
Jan 11, 2024 | 183.72 | 183.72 | 183.72 | 183.72 | 183.72 | - |
Jan 10, 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
Jan 9, 2024 | 183.22 | 183.22 | 183.22 | 183.22 | 183.22 | - |
Jan 8, 2024 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | - |
Jan 5, 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | - |
Jan 4, 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
Jan 3, 2024 | 185.73 | 185.73 | 185.73 | 185.73 | 185.73 | - |
Jan 2, 2024 | 0.02 Dividend | |||||
Jan 2, 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | - |
Dec 29, 2023 | 185.84 | 185.84 | 185.84 | 185.84 | 185.82 | - |
Dec 28, 2023 | 185.74 | 185.74 | 185.74 | 185.74 | 185.72 | - |
Dec 27, 2023 | 184.48 | 184.48 | 184.48 | 184.48 | 184.46 | - |
Dec 22, 2023 | 184.48 | 184.48 | 184.48 | 184.48 | 184.46 | - |
Dec 21, 2023 | 184.95 | 184.95 | 184.95 | 184.95 | 184.93 | - |
Dec 20, 2023 | 183.65 | 183.65 | 183.65 | 183.65 | 183.63 | - |
Dec 19, 2023 | 183.74 | 183.74 | 183.74 | 183.74 | 183.72 | - |
Dec 18, 2023 | 183.10 | 183.10 | 183.10 | 183.10 | 183.08 | - |
Dec 15, 2023 | 183.27 | 183.27 | 183.27 | 183.27 | 183.25 | - |
Dec 14, 2023 | 181.68 | 181.68 | 181.68 | 181.68 | 181.66 | - |
Dec 13, 2023 | 181.07 | 181.07 | 181.07 | 181.07 | 181.05 | - |
Dec 12, 2023 | 180.26 | 180.26 | 180.26 | 180.26 | 180.24 | - |
Dec 11, 2023 | 180.28 | 180.28 | 180.28 | 180.28 | 180.26 | - |
Dec 8, 2023 | 179.90 | 179.90 | 179.90 | 179.90 | 179.88 | - |
Dec 7, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.98 | - |
Dec 6, 2023 | 178.91 | 178.91 | 178.91 | 178.91 | 178.89 | - |
Dec 5, 2023 | 179.16 | 179.16 | 179.16 | 179.16 | 179.14 | - |
Dec 4, 2023 | 179.12 | 179.12 | 179.12 | 179.12 | 179.10 | - |
Dec 1, 2023 | 178.97 | 178.97 | 178.97 | 178.97 | 178.95 | - |
Nov 30, 2023 | 178.75 | 178.75 | 178.75 | 178.75 | 178.73 | - |
Nov 29, 2023 | 178.27 | 178.27 | 178.27 | 178.27 | 178.25 | - |
Nov 28, 2023 | 178.32 | 178.32 | 178.32 | 178.32 | 178.30 | - |
Nov 27, 2023 | 178.76 | 178.76 | 178.76 | 178.76 | 178.74 | - |
Nov 24, 2023 | 179.07 | 179.07 | 179.07 | 179.07 | 179.05 | - |
Nov 23, 2023 | 179.48 | 179.48 | 179.48 | 179.48 | 179.46 | - |
Nov 22, 2023 | 179.42 | 179.42 | 179.42 | 179.42 | 179.40 | - |
Nov 21, 2023 | 179.39 | 179.39 | 179.39 | 179.39 | 179.37 | - |
Nov 20, 2023 | 179.46 | 179.46 | 179.46 | 179.46 | 179.44 | - |
Nov 17, 2023 | 179.19 | 179.19 | 179.19 | 179.19 | 179.17 | - |
Nov 16, 2023 | 178.90 | 178.90 | 178.90 | 178.90 | 178.88 | - |
Nov 15, 2023 | 177.36 | 177.36 | 177.36 | 177.36 | 177.34 | - |
Nov 14, 2023 | 176.97 | 176.97 | 176.97 | 176.97 | 176.95 | - |
Nov 13, 2023 | 176.42 | 176.42 | 176.42 | 176.42 | 176.40 | - |
Nov 10, 2023 | 176.98 | 176.98 | 176.98 | 176.98 | 176.96 | - |
Nov 9, 2023 | 176.62 | 176.62 | 176.62 | 176.62 | 176.60 | - |
Nov 8, 2023 | 176.40 | 176.40 | 176.40 | 176.40 | 176.38 | - |
Nov 7, 2023 | 175.74 | 175.74 | 175.74 | 175.74 | 175.72 | - |
Nov 6, 2023 | 175.75 | 175.75 | 175.75 | 175.75 | 175.73 | - |
Nov 3, 2023 | 174.89 | 174.89 | 174.89 | 174.89 | 174.87 | - |
Nov 2, 2023 | 172.72 | 172.72 | 172.72 | 172.72 | 172.70 | - |
Nov 1, 2023 | 172.30 | 172.30 | 172.30 | 172.30 | 172.28 | - |
Oct 31, 2023 | 171.87 | 171.87 | 171.87 | 171.87 | 171.85 | - |
Oct 30, 2023 | 171.90 | 171.90 | 171.90 | 171.90 | 171.88 | - |
Oct 27, 2023 | 172.11 | 172.11 | 172.11 | 172.11 | 172.09 | - |
Oct 26, 2023 | 172.92 | 172.92 | 172.92 | 172.92 | 172.90 | - |
Oct 25, 2023 | 172.37 | 172.37 | 172.37 | 172.37 | 172.35 | - |
Oct 24, 2023 | 171.97 | 171.97 | 171.97 | 171.97 | 171.95 | - |
Oct 23, 2023 | 173.37 | 173.37 | 173.37 | 173.37 | 173.35 | - |
Oct 20, 2023 | 174.45 | 174.45 | 174.45 | 174.45 | 174.43 | - |
Oct 19, 2023 | 175.51 | 175.51 | 175.51 | 175.51 | 175.49 | - |
Oct 18, 2023 | 176.15 | 176.15 | 176.15 | 176.15 | 176.13 | - |
Oct 17, 2023 | 175.99 | 175.99 | 175.99 | 175.99 | 175.97 | - |
Oct 16, 2023 | 176.55 | 176.55 | 176.55 | 176.55 | 176.53 | - |
Oct 13, 2023 | 176.76 | 176.76 | 176.76 | 176.76 | 176.74 | - |
Oct 12, 2023 | 176.02 | 176.02 | 176.02 | 176.02 | 176.00 | - |
Oct 11, 2023 | 175.38 | 175.38 | 175.38 | 175.38 | 175.36 | - |
Oct 10, 2023 | 174.36 | 174.36 | 174.36 | 174.36 | 174.34 | - |
Oct 9, 2023 | 173.65 | 173.65 | 173.65 | 173.65 | 173.63 | - |
Oct 6, 2023 | 173.92 | 173.92 | 173.92 | 173.92 | 173.90 | - |
Oct 5, 2023 | 173.44 | 173.44 | 173.44 | 173.44 | 173.42 | - |
Oct 4, 2023 | 175.28 | 175.28 | 175.28 | 175.28 | 175.26 | - |
Oct 3, 2023 | 175.64 | 175.64 | 175.64 | 175.64 | 175.62 | - |
Oct 2, 2023 | 175.87 | 175.87 | 175.87 | 175.87 | 175.85 | - |
Sep 29, 2023 | 175.02 | 175.02 | 175.02 | 175.02 | 175.00 | - |
Sep 28, 2023 | 176.24 | 176.24 | 176.24 | 176.24 | 176.22 | - |
Sep 27, 2023 | 176.45 | 176.45 | 176.45 | 176.45 | 176.43 | - |
Sep 26, 2023 | 176.79 | 176.79 | 176.79 | 176.79 | 176.77 | - |
Sep 25, 2023 | 177.14 | 177.14 | 177.14 | 177.14 | 177.12 | - |
Sep 22, 2023 | 177.22 | 177.22 | 177.22 | 177.22 | 177.20 | - |
Sep 21, 2023 | 178.15 | 178.15 | 178.15 | 178.15 | 178.13 | - |
Sep 20, 2023 | 177.63 | 177.63 | 177.63 | 177.63 | 177.61 | - |
Sep 19, 2023 | 177.65 | 177.65 | 177.65 | 177.65 | 177.63 | - |
Sep 18, 2023 | 178.67 | 178.67 | 178.67 | 178.67 | 178.65 | - |
Sep 15, 2023 | 177.66 | 177.66 | 177.66 | 177.66 | 177.64 | - |
Sep 14, 2023 | 176.32 | 176.32 | 176.32 | 176.32 | 176.30 | - |
Sep 13, 2023 | 176.73 | 176.73 | 176.73 | 176.73 | 176.71 | - |
Sep 12, 2023 | 176.01 | 176.01 | 176.01 | 176.01 | 175.99 | - |
Sep 11, 2023 | 175.84 | 175.84 | 175.84 | 175.84 | 175.82 | - |
Sep 8, 2023 | 176.07 | 176.07 | 176.07 | 176.07 | 176.05 | - |
Sep 7, 2023 | 175.82 | 175.82 | 175.82 | 175.82 | 175.80 | - |
Sep 6, 2023 | 176.29 | 176.29 | 176.29 | 176.29 | 176.27 | - |
Sep 5, 2023 | 176.61 | 176.61 | 176.61 | 176.61 | 176.59 | - |
Sep 4, 2023 | 176.05 | 176.05 | 176.05 | 176.05 | 176.03 | - |
Sep 1, 2023 | 176.07 | 176.07 | 176.07 | 176.07 | 176.05 | - |
Aug 31, 2023 | 175.54 | 175.54 | 175.54 | 175.54 | 175.52 | - |
Aug 30, 2023 | 175.27 | 175.27 | 175.27 | 175.27 | 175.25 | - |
Aug 29, 2023 | 173.69 | 173.69 | 173.69 | 173.69 | 173.67 | - |
Aug 25, 2023 | 174.32 | 174.32 | 174.32 | 174.32 | 174.30 | - |
Aug 24, 2023 | 173.26 | 173.26 | 173.26 | 173.26 | 173.24 | - |
Aug 23, 2023 | 171.90 | 171.90 | 171.90 | 171.90 | 171.88 | - |
Aug 22, 2023 | 171.41 | 171.41 | 171.41 | 171.41 | 171.39 | - |
Aug 21, 2023 | 171.32 | 171.32 | 171.32 | 171.32 | 171.30 | - |
Aug 18, 2023 | 172.24 | 172.24 | 172.24 | 172.24 | 172.22 | - |
Aug 17, 2023 | 173.12 | 173.12 | 173.12 | 173.12 | 173.10 | - |
Aug 16, 2023 | 174.11 | 174.11 | 174.11 | 174.11 | 174.09 | - |
Aug 15, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 174.98 | - |
Aug 14, 2023 | 175.42 | 175.42 | 175.42 | 175.42 | 175.40 | - |
Aug 11, 2023 | 176.22 | 176.22 | 176.22 | 176.22 | 176.20 | - |
Aug 10, 2023 | 176.10 | 176.10 | 176.10 | 176.10 | 176.08 | - |
Aug 9, 2023 | 175.92 | 175.92 | 175.92 | 175.92 | 175.90 | - |
Aug 8, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 175.98 | - |
Aug 7, 2023 | 176.17 | 176.17 | 176.17 | 176.17 | 176.15 | - |
Aug 4, 2023 | 176.50 | 176.50 | 176.50 | 176.50 | 176.48 | - |
Aug 3, 2023 | 177.10 | 177.10 | 177.10 | 177.10 | 177.08 | - |
Aug 2, 2023 | 178.42 | 178.42 | 178.42 | 178.42 | 178.40 | - |
Aug 1, 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.09 | - |
Jul 31, 2023 | 177.58 | 177.58 | 177.58 | 177.58 | 177.56 | - |
Jul 28, 2023 | 177.63 | 177.63 | 177.63 | 177.63 | 177.61 | - |
Jul 27, 2023 | 176.60 | 176.60 | 176.60 | 176.60 | 176.58 | - |
Jul 26, 2023 | 177.29 | 177.29 | 177.29 | 177.29 | 177.27 | - |
Jul 25, 2023 | 176.66 | 176.66 | 176.66 | 176.66 | 176.64 | - |
Jul 24, 2023 | 176.41 | 176.41 | 176.41 | 176.41 | 176.39 | - |
Jul 21, 2023 | 176.73 | 176.73 | 176.73 | 176.73 | 176.71 | - |
Jul 20, 2023 | 176.64 | 176.64 | 176.64 | 176.64 | 176.62 | - |
Jul 19, 2023 | 174.05 | 174.05 | 174.05 | 174.05 | 174.03 | - |
Jul 18, 2023 | 173.89 | 173.89 | 173.89 | 173.89 | 173.87 | - |
Jul 17, 2023 | 174.02 | 174.02 | 174.02 | 174.02 | 174.00 | - |
Jul 14, 2023 | 173.49 | 173.49 | 173.49 | 173.49 | 173.47 | - |
Jul 13, 2023 | 172.53 | 172.53 | 172.53 | 172.53 | 172.51 | - |
Jul 12, 2023 | 171.29 | 171.29 | 171.29 | 171.29 | 171.27 | - |
Jul 11, 2023 | 171.61 | 171.61 | 171.61 | 171.61 | 171.59 | - |
Jul 10, 2023 | 171.52 | 171.52 | 171.52 | 171.52 | 171.50 | - |
Jul 7, 2023 | 172.41 | 172.41 | 172.41 | 172.41 | 172.39 | - |
Jul 6, 2023 | 174.44 | 174.44 | 174.44 | 174.44 | 174.42 | - |
Jul 5, 2023 | 174.90 | 174.90 | 174.90 | 174.90 | 174.88 | - |
Jul 4, 2023 | 174.85 | 174.85 | 174.85 | 174.85 | 174.83 | - |
Jul 3, 2023 | 0.02 Dividend | |||||
Jul 3, 2023 | 174.14 | 174.14 | 174.14 | 174.14 | 174.12 | - |
Jun 30, 2023 | 173.96 | 173.96 | 173.96 | 173.96 | 173.92 | - |
Jun 29, 2023 | 173.76 | 173.76 | 173.76 | 173.76 | 173.72 | - |
Jun 28, 2023 | 172.54 | 172.54 | 172.54 | 172.54 | 172.50 | - |
Jun 27, 2023 | 172.82 | 172.82 | 172.82 | 172.82 | 172.78 | - |
Jun 26, 2023 | 173.08 | 173.08 | 173.08 | 173.08 | 173.04 | - |
Jun 23, 2023 | 173.21 | 173.21 | 173.21 | 173.21 | 173.17 | - |
Jun 22, 2023 | 174.25 | 174.25 | 174.25 | 174.25 | 174.21 | - |
Jun 21, 2023 | 174.84 | 174.84 | 174.84 | 174.84 | 174.80 | - |
Jun 20, 2023 | 174.61 | 174.61 | 174.61 | 174.61 | 174.57 | - |
Jun 19, 2023 | 175.44 | 175.44 | 175.44 | 175.44 | 175.40 | - |
Jun 16, 2023 | 175.14 | 175.14 | 175.14 | 175.14 | 175.10 | - |
Jun 15, 2023 | 175.26 | 175.26 | 175.26 | 175.26 | 175.22 | - |
Jun 14, 2023 | 175.20 | 175.20 | 175.20 | 175.20 | 175.16 | - |
Jun 13, 2023 | 174.85 | 174.85 | 174.85 | 174.85 | 174.81 | - |
Jun 12, 2023 | 174.62 | 174.62 | 174.62 | 174.62 | 174.58 | - |
Jun 9, 2023 | 174.45 | 174.45 | 174.45 | 174.45 | 174.41 | - |
Jun 8, 2023 | 175.02 | 175.02 | 175.02 | 175.02 | 174.98 | - |
Jun 7, 2023 | 174.91 | 174.91 | 174.91 | 174.91 | 174.87 | - |
Jun 6, 2023 | 175.14 | 175.14 | 175.14 | 175.14 | 175.10 | - |
Jun 5, 2023 | 173.55 | 173.55 | 173.55 | 173.55 | 173.51 | - |
Jun 2, 2023 | 172.09 | 172.09 | 172.09 | 172.09 | 172.05 | - |
Jun 1, 2023 | 172.89 | 172.89 | 172.89 | 172.89 | 172.85 | - |
May 31, 2023 | 173.28 | 173.28 | 173.28 | 173.28 | 173.24 | - |
May 30, 2023 | 172.73 | 172.73 | 172.73 | 172.73 | 172.69 | - |
May 26, 2023 | 172.48 | 172.48 | 172.48 | 172.48 | 172.44 | - |
May 25, 2023 | 172.83 | 172.83 | 172.83 | 172.83 | 172.79 | - |
May 24, 2023 | 174.42 | 174.42 | 174.42 | 174.42 | 174.38 | - |
May 23, 2023 | 174.67 | 174.67 | 174.67 | 174.67 | 174.63 | - |
May 22, 2023 | 174.81 | 174.81 | 174.81 | 174.81 | 174.77 | - |
May 19, 2023 | 174.31 | 174.31 | 174.31 | 174.31 | 174.27 | - |
May 18, 2023 | 173.60 | 173.60 | 173.60 | 173.60 | 173.56 | - |
May 17, 2023 | 173.62 | 173.62 | 173.62 | 173.62 | 173.58 | - |
May 16, 2023 | 173.55 | 173.55 | 173.55 | 173.55 | 173.51 | - |
May 15, 2023 | 173.55 | 173.55 | 173.55 | 173.55 | 173.51 | - |
May 12, 2023 | 173.29 | 173.29 | 173.29 | 173.29 | 173.25 | - |
May 11, 2023 | 172.75 | 172.75 | 172.75 | 172.75 | 172.71 | - |
May 10, 2023 | 172.96 | 172.96 | 172.96 | 172.96 | 172.92 | - |
May 9, 2023 | 172.51 | 172.51 | 172.51 | 172.51 | 172.47 | - |
May 5, 2023 | 172.44 | 172.44 | 172.44 | 172.44 | 172.40 | - |
May 4, 2023 | 173.45 | 173.45 | 173.45 | 173.45 | 173.41 | - |
May 3, 2023 | 174.21 | 174.21 | 174.21 | 174.21 | 174.17 | - |
May 2, 2023 | 173.75 | 173.75 | 173.75 | 173.75 | 173.71 | - |
Apr 28, 2023 | 173.22 | 173.22 | 173.22 | 173.22 | 173.18 | - |
Apr 27, 2023 | 173.07 | 173.07 | 173.07 | 173.07 | 173.03 | - |
Apr 26, 2023 | 174.04 | 174.04 | 174.04 | 174.04 | 174.00 | - |
Apr 25, 2023 | 174.42 | 174.42 | 174.42 | 174.42 | 174.38 | - |
Apr 24, 2023 | 174.74 | 174.74 | 174.74 | 174.74 | 174.70 | - |
Related Tickers
RYVYX Rydex NASDAQ-100 2x Strategy H
428.48
+3.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
428.60
+3.00%
UOPIX ProFunds UltraNASDAQ-100 Inv
84.99
+2.99%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
309.48
+2.99%
UOPSX ProFunds UltraNASDAQ-100 Svc
58.63
+2.99%
FSMEX Fidelity Select Medical Tech and Devcs
63.92
+2.98%
INPSX ProFunds Internet UltraSector Svc
27.14
+2.96%
INPIX ProFunds Internet UltraSector Inv
42.34
+2.94%
LMIYX Lord Abbett Micro Cap Growth I
17.13
+2.88%
LFMGX Lord Abbett Micro Cap Growth F
17.13
+2.88%
LCMGX Lord Abbett Micro Cap Growth C
16.51
+2.87%
HICGX Hennessy Cornerstone Growth Inst
33.88
+2.82%
FSELX Fidelity Select Semiconductors
28.28
+2.80%
HFCGX Hennessy Cornerstone Growth Investor
32.43
+2.79%
FELTX Fidelity Advisor Semiconductors M
66.45
+2.75%
FELIX Fidelity Advisor Semiconductors I
76.99
+2.75%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
69.20
+2.74%
FIKGX Fidelity Advisor Semiconductors Z
77.15
+2.74%
FELCX Fidelity Advisor Semiconductors C
56.93
+2.74%
FELAX Fidelity Advisor Semiconductors A
71.18
+2.74%
LGLIX Lord Abbett Growth Leaders I
38.52
+2.69%
LGLUX Lord Abbett Growth Leaders R5
38.54
+2.69%
LGLFX Lord Abbett Growth Leaders F
38.17
+2.69%
LGLAX Lord Abbett Growth Leaders A
36.69
+2.69%
LGLQX Lord Abbett Growth Leaders R2
35.19
+2.68%
LGLRX Lord Abbett Growth Leaders R3
35.25
+2.68%
LGLOX Lord Abbett Growth Leaders F3
38.86
+2.67%
LGLVX Lord Abbett Growth Leaders R6
38.86
+2.67%
LGLSX Lord Abbett Growth Leaders R4
36.70
+2.66%
LGLCX Lord Abbett Growth Leaders C
31.38
+2.65%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
41.82
+2.60%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
40.68
+2.60%
OSTGX Osterweis Emerging Opportunity
15.41
+2.60%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.53
+2.60%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
41.56
+2.59%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
40.80
+2.59%
DVSMX Driehaus Small Cap Growth Investor
20.25
+2.58%
DNSMX Driehaus Small Cap Growth Institutional
20.66
+2.58%
NESGX Needham Small Cap Growth Retail
15.51
+2.58%
ARTYX Artisan Developing World Investor
18.00
+2.56%
NESIX Needham Small Cap Growth Institutional
16.48
+2.55%
APDYX Artisan Developing World Fund
18.19
+2.54%
NEEIX Needham Growth Institutional
67.79
+2.53%
NEEGX Needham Growth Retail
65.02
+2.52%
APHDX Artisan Global Discovery Fund
19.11
+2.52%
APHYX Artisan Developing World Fund
18.31
+2.52%
UMPSX ProFunds UltraMid Cap Svc
47.25
+2.52%
UMPIX ProFunds UltraMid Cap Inv
61.24
+2.51%
APFDX Artisan Global Discovery Fund
18.90
+2.49%
APDDX Artisan Global Discovery Fund
18.97
+2.49%
NPSGX Nicholas Partners Small Cap Gr Instl
15.07
+2.38%
CGOAX Columbia Small Cap Growth A
22.21
+2.35%
CCRIX Columbia Small Cap Growth R
21.36
+2.35%
CMSCX Columbia Small Cap Growth Inst
24.51
+2.34%
CSGYX Columbia Small Cap Growth Inst3
25.43
+2.33%
CSCRX Columbia Small Cap Growth Inst2
25.00
+2.33%
CHHRX Columbia Small Cap Growth Adv
26.43
+2.32%
BIOIX Baron Opportunity Instl
40.61
+2.32%
BIOUX Baron Opportunity R6
40.65
+2.32%
BIOPX Baron Opportunity Retail
38.10
+2.31%
VRMGX Virtus KAR Mid-Cap Growth R6
58.75
+2.30%
BNSCX UBS US Small Cap Growth A
16.96
+2.29%
PICMX Virtus KAR Mid-Cap Growth Fund
58.03
+2.29%
FAGAX Fidelity Advisor Growth Opps A
142.01
+2.29%
FAGCX Fidelity Advisor Growth Opps I
157.66
+2.29%
FAGOX Fidelity Advisor Growth Opps M
139.37
+2.29%
FZAHX Fidelity Advisor Growth Opportunities Fund
159.96
+2.29%
CGOCX Columbia Small Cap Growth C
15.64
+2.29%
BISCX UBS US Small Cap Growth P
20.57
+2.29%
FACGX Fidelity Advisor Growth Opps C
113.58
+2.28%
PSKCX Virtus KAR Mid-Cap Growth C
41.80
+2.28%
FTQGX Fidelity Focused Stock
35.96
+2.28%
PHSKX Virtus KAR Mid-Cap Growth Fund
55.50
+2.27%
VWIGX Vanguard International Growth Inv
32.98
+2.26%
FTRNX Fidelity Trend
166.58
+2.26%
VWILX Vanguard International Growth Adm
104.88
+2.24%
BDFFX Baron Discovery Retail
26.28
+2.22%
BDFUX Baron Discovery R6
27.01
+2.19%
BDFIX Baron Discovery Institutional
27.01
+2.19%
FSPTX Fidelity Select Technology
30.35
+2.19%
BGSRX BlackRock Technology Opportunities R
55.11
+2.19%
BSTSX BlackRock Technology Opportunities Svc
56.52
+2.19%
BGSAX BlackRock Technology Opportunities Inv A
55.14
+2.19%
FATIX Fidelity Advisor Technology I
114.57
+2.19%
FADTX Fidelity Advisor Technology A
101.48
+2.19%
FTHCX Fidelity Advisor Technology C
74.36
+2.18%
FIKHX Fidelity Advisor Technology Z
114.58
+2.18%
BGSIX BlackRock Technology Opportunities Instl
60.83
+2.18%
BTEKX BlackRock Technology Opportunities K
60.99
+2.18%
BGSCX BlackRock Technology Opportunities Inv C
43.67
+2.18%
FATEX Fidelity Advisor Technology M
92.21
+2.17%
MMEYX Victory Integrity Discovery Fund
44.42
+2.16%
PRMTX T. Rowe Price Comm & Tech Investor
132.91
+2.16%
TTMIX T. Rowe Price Comm & Tech I
133.51
+2.16%
RYSAX Rydex Electronics H
340.07
+2.15%
MMECX Victory Integrity Discovery Fund
23.73
+2.15%
RYSIX Rydex Electronics Inv
385.92
+2.15%
RYELX Rydex Electronics Fund
350.97
+2.15%
RYSCX Rydex Electronics C
297.11
+2.15%
EPGAX Fidelity Advisor Equity Growth A
19.02
+2.15%