Frankfurt - Delayed Quote • EUR
Altair Patrimonio II FI (0P00016UOG.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 | 1.0483 | 1.0483 | 1.0483 | 1.0483 | 1.0483 | - |
Apr 23, 2024 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
Apr 22, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Apr 19, 2024 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | - |
Apr 18, 2024 | 1.0488 | 1.0488 | 1.0488 | 1.0488 | 1.0488 | - |
Apr 17, 2024 | 1.0497 | 1.0497 | 1.0497 | 1.0497 | 1.0497 | - |
Apr 15, 2024 | 1.0511 | 1.0511 | 1.0511 | 1.0511 | 1.0511 | - |
Apr 12, 2024 | 1.0539 | 1.0539 | 1.0539 | 1.0539 | 1.0539 | - |
Apr 11, 2024 | 1.0512 | 1.0512 | 1.0512 | 1.0512 | 1.0512 | - |
Apr 10, 2024 | 1.0524 | 1.0524 | 1.0524 | 1.0524 | 1.0524 | - |
Apr 9, 2024 | 1.0557 | 1.0557 | 1.0557 | 1.0557 | 1.0557 | - |
Apr 8, 2024 | 1.0536 | 1.0536 | 1.0536 | 1.0536 | 1.0536 | - |
Apr 5, 2024 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | - |
Apr 4, 2024 | 1.0559 | 1.0559 | 1.0559 | 1.0559 | 1.0559 | - |
Apr 3, 2024 | 1.0543 | 1.0543 | 1.0543 | 1.0543 | 1.0543 | - |
Mar 27, 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
Mar 26, 2024 | 1.0543 | 1.0543 | 1.0543 | 1.0543 | 1.0543 | - |
Mar 25, 2024 | 1.0536 | 1.0536 | 1.0536 | 1.0536 | 1.0536 | - |
Mar 22, 2024 | 1.0552 | 1.0552 | 1.0552 | 1.0552 | 1.0552 | - |
Mar 21, 2024 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | 1.0533 | - |
Mar 20, 2024 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | 1.0515 | - |
Mar 19, 2024 | 1.0511 | 1.0511 | 1.0511 | 1.0511 | 1.0511 | - |
Mar 18, 2024 | 1.0502 | 1.0502 | 1.0502 | 1.0502 | 1.0502 | - |
Mar 15, 2024 | 1.0503 | 1.0503 | 1.0503 | 1.0503 | 1.0503 | - |
Mar 14, 2024 | 1.0513 | 1.0513 | 1.0513 | 1.0513 | 1.0513 | - |
Mar 13, 2024 | 1.0529 | 1.0529 | 1.0529 | 1.0529 | 1.0529 | - |
Mar 12, 2024 | 1.0526 | 1.0526 | 1.0526 | 1.0526 | 1.0526 | - |
Mar 11, 2024 | 1.0531 | 1.0531 | 1.0531 | 1.0531 | 1.0531 | - |
Mar 8, 2024 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | - |
Mar 7, 2024 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | - |
Mar 6, 2024 | 1.0499 | 1.0499 | 1.0499 | 1.0499 | 1.0499 | - |
Mar 5, 2024 | 1.0494 | 1.0494 | 1.0494 | 1.0494 | 1.0494 | - |
Mar 4, 2024 | 1.0474 | 1.0474 | 1.0474 | 1.0474 | 1.0474 | - |
Mar 1, 2024 | 1.0474 | 1.0474 | 1.0474 | 1.0474 | 1.0474 | - |
Feb 29, 2024 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | - |
Feb 28, 2024 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | - |
Feb 27, 2024 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | - |
Feb 26, 2024 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | - |
Feb 23, 2024 | 1.0478 | 1.0478 | 1.0478 | 1.0478 | 1.0478 | - |
Feb 22, 2024 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | - |
Feb 21, 2024 | 1.0451 | 1.0451 | 1.0451 | 1.0451 | 1.0451 | - |
Feb 20, 2024 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | - |
Feb 19, 2024 | 1.0451 | 1.0451 | 1.0451 | 1.0451 | 1.0451 | - |
Feb 16, 2024 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | - |
Feb 15, 2024 | 1.0457 | 1.0457 | 1.0457 | 1.0457 | 1.0457 | - |
Feb 14, 2024 | 1.0454 | 1.0454 | 1.0454 | 1.0454 | 1.0454 | - |
Feb 13, 2024 | 1.0426 | 1.0426 | 1.0426 | 1.0426 | 1.0426 | - |
Feb 12, 2024 | 1.0447 | 1.0447 | 1.0447 | 1.0447 | 1.0447 | - |
Feb 9, 2024 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | - |
Feb 8, 2024 | 1.0448 | 1.0448 | 1.0448 | 1.0448 | 1.0448 | - |
Feb 7, 2024 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | - |
Feb 6, 2024 | 1.0473 | 1.0473 | 1.0473 | 1.0473 | 1.0473 | - |
Feb 5, 2024 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | - |
Feb 2, 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
Feb 1, 2024 | 1.0519 | 1.0519 | 1.0519 | 1.0519 | 1.0519 | - |
Jan 31, 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
Jan 30, 2024 | 1.0494 | 1.0494 | 1.0494 | 1.0494 | 1.0494 | - |
Jan 29, 2024 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | - |
Jan 26, 2024 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | - |
Jan 25, 2024 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | - |
Jan 24, 2024 | 1.0423 | 1.0423 | 1.0423 | 1.0423 | 1.0423 | - |
Jan 23, 2024 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | - |
Jan 22, 2024 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | - |
Jan 19, 2024 | 1.0394 | 1.0394 | 1.0394 | 1.0394 | 1.0394 | - |
Jan 18, 2024 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | - |
Jan 17, 2024 | 1.0379 | 1.0379 | 1.0379 | 1.0379 | 1.0379 | - |
Jan 16, 2024 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | - |
Jan 15, 2024 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | - |
Jan 12, 2024 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
Jan 10, 2024 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | 1.0398 | - |
Jan 9, 2024 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
Jan 8, 2024 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | - |
Jan 5, 2024 | 1.0377 | 1.0377 | 1.0377 | 1.0377 | 1.0377 | - |
Jan 4, 2024 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | - |
Jan 3, 2024 | 1.0422 | 1.0422 | 1.0422 | 1.0422 | 1.0422 | - |
Jan 2, 2024 | 1.0441 | 1.0441 | 1.0441 | 1.0441 | 1.0441 | - |
Dec 29, 2023 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
Dec 28, 2023 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | - |
Dec 27, 2023 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
Dec 22, 2023 | 1.0449 | 1.0449 | 1.0449 | 1.0449 | 1.0449 | - |
Dec 21, 2023 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
Dec 20, 2023 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | - |
Dec 19, 2023 | 1.0417 | 1.0417 | 1.0417 | 1.0417 | 1.0417 | - |
Dec 18, 2023 | 1.0404 | 1.0404 | 1.0404 | 1.0404 | 1.0404 | - |
Dec 15, 2023 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | - |
Dec 14, 2023 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | - |
Dec 13, 2023 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
Dec 12, 2023 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
Dec 11, 2023 | 1.0256 | 1.0256 | 1.0256 | 1.0256 | 1.0256 | - |
Dec 8, 2023 | 1.0249 | 1.0249 | 1.0249 | 1.0249 | 1.0249 | - |
Dec 7, 2023 | 1.0279 | 1.0279 | 1.0279 | 1.0279 | 1.0279 | - |
Dec 6, 2023 | 1.0272 | 1.0272 | 1.0272 | 1.0272 | 1.0272 | - |
Dec 5, 2023 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | - |
Dec 4, 2023 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | - |
Dec 1, 2023 | 1.0209 | 1.0209 | 1.0209 | 1.0209 | 1.0209 | - |
Nov 30, 2023 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | - |
Nov 29, 2023 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | - |
Nov 28, 2023 | 1.0114 | 1.0114 | 1.0114 | 1.0114 | 1.0114 | - |
Nov 27, 2023 | 1.0093 | 1.0093 | 1.0093 | 1.0093 | 1.0093 | - |
Nov 24, 2023 | 1.0064 | 1.0064 | 1.0064 | 1.0064 | 1.0064 | - |
Nov 23, 2023 | 1.0071 | 1.0071 | 1.0071 | 1.0071 | 1.0071 | - |
Nov 22, 2023 | 1.0077 | 1.0077 | 1.0077 | 1.0077 | 1.0077 | - |
Nov 21, 2023 | 1.0077 | 1.0077 | 1.0077 | 1.0077 | 1.0077 | - |
Nov 20, 2023 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | - |
Nov 17, 2023 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | - |
Nov 16, 2023 | 1.0069 | 1.0069 | 1.0069 | 1.0069 | 1.0069 | - |
Nov 15, 2023 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | 1.0053 | - |
Nov 14, 2023 | 1.0054 | 1.0054 | 1.0054 | 1.0054 | 1.0054 | - |
Nov 13, 2023 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | 0.9983 | - |
Nov 9, 2023 | 0.9989 | 0.9989 | 0.9989 | 0.9989 | 0.9989 | - |
Nov 8, 2023 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | 0.9995 | - |
Nov 7, 2023 | 0.9988 | 0.9988 | 0.9988 | 0.9988 | 0.9988 | - |
Nov 6, 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
Nov 3, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Nov 2, 2023 | 0.9969 | 0.9969 | 0.9969 | 0.9969 | 0.9969 | - |
Nov 1, 2023 | 0.9921 | 0.9921 | 0.9921 | 0.9921 | 0.9921 | - |
Oct 31, 2023 | 0.9896 | 0.9896 | 0.9896 | 0.9896 | 0.9896 | - |
Oct 30, 2023 | 0.9883 | 0.9883 | 0.9883 | 0.9883 | 0.9883 | - |
Oct 27, 2023 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | - |
Oct 26, 2023 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | - |
Oct 25, 2023 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | - |
Oct 24, 2023 | 0.9849 | 0.9849 | 0.9849 | 0.9849 | 0.9849 | - |
Oct 23, 2023 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | - |
Oct 20, 2023 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | - |
Oct 19, 2023 | 0.9796 | 0.9796 | 0.9796 | 0.9796 | 0.9796 | - |
Oct 18, 2023 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | - |
Oct 17, 2023 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | - |
Oct 16, 2023 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
Oct 13, 2023 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | - |
Oct 12, 2023 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | - |
Oct 11, 2023 | 0.9894 | 0.9894 | 0.9894 | 0.9894 | 0.9894 | - |
Oct 10, 2023 | 0.9879 | 0.9879 | 0.9879 | 0.9879 | 0.9879 | - |
Oct 9, 2023 | 0.9859 | 0.9859 | 0.9859 | 0.9859 | 0.9859 | - |
Oct 5, 2023 | 0.9853 | 0.9853 | 0.9853 | 0.9853 | 0.9853 | - |
Oct 4, 2023 | 0.9843 | 0.9843 | 0.9843 | 0.9843 | 0.9843 | - |
Oct 3, 2023 | 0.9848 | 0.9848 | 0.9848 | 0.9848 | 0.9848 | - |
Oct 2, 2023 | 0.9866 | 0.9866 | 0.9866 | 0.9866 | 0.9866 | - |
Sep 29, 2023 | 0.9879 | 0.9879 | 0.9879 | 0.9879 | 0.9879 | - |
Sep 28, 2023 | 0.9842 | 0.9842 | 0.9842 | 0.9842 | 0.9842 | - |
Sep 27, 2023 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | - |
Sep 26, 2023 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | - |
Sep 25, 2023 | 0.9895 | 0.9895 | 0.9895 | 0.9895 | 0.9895 | - |
Sep 22, 2023 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | - |
Sep 21, 2023 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | - |
Sep 20, 2023 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | - |
Sep 19, 2023 | 0.9915 | 0.9915 | 0.9915 | 0.9915 | 0.9915 | - |
Sep 18, 2023 | 0.9924 | 0.9924 | 0.9924 | 0.9924 | 0.9924 | - |
Sep 15, 2023 | 0.9931 | 0.9931 | 0.9931 | 0.9931 | 0.9931 | - |
Sep 14, 2023 | 0.9939 | 0.9939 | 0.9939 | 0.9939 | 0.9939 | - |
Sep 13, 2023 | 0.9922 | 0.9922 | 0.9922 | 0.9922 | 0.9922 | - |
Sep 12, 2023 | 0.9926 | 0.9926 | 0.9926 | 0.9926 | 0.9926 | - |
Sep 11, 2023 | 0.9926 | 0.9926 | 0.9926 | 0.9926 | 0.9926 | - |
Sep 8, 2023 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | - |
Sep 7, 2023 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | - |
Sep 6, 2023 | 0.9902 | 0.9902 | 0.9902 | 0.9902 | 0.9902 | - |
Sep 5, 2023 | 0.9923 | 0.9923 | 0.9923 | 0.9923 | 0.9923 | - |
Sep 4, 2023 | 0.9929 | 0.9929 | 0.9929 | 0.9929 | 0.9929 | - |
Sep 1, 2023 | 0.9932 | 0.9932 | 0.9932 | 0.9932 | 0.9932 | - |
Aug 31, 2023 | 0.9942 | 0.9942 | 0.9942 | 0.9942 | 0.9942 | - |
Aug 30, 2023 | 0.9918 | 0.9918 | 0.9918 | 0.9918 | 0.9918 | - |
Aug 29, 2023 | 0.9919 | 0.9919 | 0.9919 | 0.9919 | 0.9919 | - |
Aug 28, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Aug 25, 2023 | 0.9897 | 0.9897 | 0.9897 | 0.9897 | 0.9897 | - |
Aug 24, 2023 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | - |
Aug 23, 2023 | 0.9908 | 0.9908 | 0.9908 | 0.9908 | 0.9908 | - |
Aug 22, 2023 | 0.9866 | 0.9866 | 0.9866 | 0.9866 | 0.9866 | - |
Aug 21, 2023 | 0.9858 | 0.9858 | 0.9858 | 0.9858 | 0.9858 | - |
Aug 18, 2023 | 0.9875 | 0.9875 | 0.9875 | 0.9875 | 0.9875 | - |
Aug 17, 2023 | 0.9863 | 0.9863 | 0.9863 | 0.9863 | 0.9863 | - |
Aug 16, 2023 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | - |
Aug 15, 2023 | 0.9887 | 0.9887 | 0.9887 | 0.9887 | 0.9887 | - |
Aug 14, 2023 | 0.9902 | 0.9902 | 0.9902 | 0.9902 | 0.9902 | - |
Aug 11, 2023 | 0.9911 | 0.9911 | 0.9911 | 0.9911 | 0.9911 | - |
Aug 10, 2023 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
Aug 9, 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
Aug 8, 2023 | 0.9953 | 0.9953 | 0.9953 | 0.9953 | 0.9953 | - |
Aug 7, 2023 | 0.9934 | 0.9934 | 0.9934 | 0.9934 | 0.9934 | - |
Aug 4, 2023 | 0.9932 | 0.9932 | 0.9932 | 0.9932 | 0.9932 | - |
Aug 3, 2023 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | - |
Aug 2, 2023 | 0.9935 | 0.9935 | 0.9935 | 0.9935 | 0.9935 | - |
Aug 1, 2023 | 0.9939 | 0.9939 | 0.9939 | 0.9939 | 0.9939 | - |
Jul 31, 2023 | 0.9953 | 0.9953 | 0.9953 | 0.9953 | 0.9953 | - |
Jul 28, 2023 | 0.9942 | 0.9942 | 0.9942 | 0.9942 | 0.9942 | - |
Jul 27, 2023 | 0.9927 | 0.9927 | 0.9927 | 0.9927 | 0.9927 | - |
Jul 26, 2023 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | - |
Jul 25, 2023 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | - |
Jul 24, 2023 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
Jul 21, 2023 | 0.9909 | 0.9909 | 0.9909 | 0.9909 | 0.9909 | - |
Jul 20, 2023 | 0.9903 | 0.9903 | 0.9903 | 0.9903 | 0.9903 | - |
Jul 19, 2023 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | - |
Jul 18, 2023 | 0.9924 | 0.9924 | 0.9924 | 0.9924 | 0.9924 | - |
Jul 17, 2023 | 0.9903 | 0.9903 | 0.9903 | 0.9903 | 0.9903 | - |
Jul 14, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Jul 13, 2023 | 0.9911 | 0.9911 | 0.9911 | 0.9911 | 0.9911 | - |
Jul 12, 2023 | 0.9869 | 0.9869 | 0.9869 | 0.9869 | 0.9869 | - |
Jul 11, 2023 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | - |
Jul 10, 2023 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
Jul 7, 2023 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | - |
Jul 6, 2023 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | - |
Jul 5, 2023 | 0.9849 | 0.9849 | 0.9849 | 0.9849 | 0.9849 | - |
Jul 4, 2023 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | - |
Jul 3, 2023 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
Jun 30, 2023 | 0.9842 | 0.9842 | 0.9842 | 0.9842 | 0.9842 | - |
Jun 29, 2023 | 0.9832 | 0.9832 | 0.9832 | 0.9832 | 0.9832 | - |
Jun 28, 2023 | 0.9858 | 0.9858 | 0.9858 | 0.9858 | 0.9858 | - |
Jun 27, 2023 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
Jun 26, 2023 | 0.9857 | 0.9857 | 0.9857 | 0.9857 | 0.9857 | - |
Jun 23, 2023 | 0.9849 | 0.9849 | 0.9849 | 0.9849 | 0.9849 | - |
Jun 22, 2023 | 0.9824 | 0.9824 | 0.9824 | 0.9824 | 0.9824 | - |
Jun 21, 2023 | 0.9849 | 0.9849 | 0.9849 | 0.9849 | 0.9849 | - |
Jun 20, 2023 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
Jun 19, 2023 | 0.9846 | 0.9846 | 0.9846 | 0.9846 | 0.9846 | - |
Jun 16, 2023 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | - |
Jun 15, 2023 | 0.9838 | 0.9838 | 0.9838 | 0.9838 | 0.9838 | - |
Jun 14, 2023 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | - |
Jun 13, 2023 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | - |
Jun 12, 2023 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | - |
Jun 9, 2023 | 0.9863 | 0.9863 | 0.9863 | 0.9863 | 0.9863 | - |
Jun 8, 2023 | 0.9857 | 0.9857 | 0.9857 | 0.9857 | 0.9857 | - |
Jun 7, 2023 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
Jun 6, 2023 | 0.9854 | 0.9854 | 0.9854 | 0.9854 | 0.9854 | - |
Jun 5, 2023 | 0.9839 | 0.9839 | 0.9839 | 0.9839 | 0.9839 | - |
Jun 2, 2023 | 0.9842 | 0.9842 | 0.9842 | 0.9842 | 0.9842 | - |
Jun 1, 2023 | 0.9841 | 0.9841 | 0.9841 | 0.9841 | 0.9841 | - |
May 31, 2023 | 0.9828 | 0.9828 | 0.9828 | 0.9828 | 0.9828 | - |
May 30, 2023 | 0.9823 | 0.9823 | 0.9823 | 0.9823 | 0.9823 | - |
May 29, 2023 | 0.9807 | 0.9807 | 0.9807 | 0.9807 | 0.9807 | - |
May 26, 2023 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
May 25, 2023 | 0.9791 | 0.9791 | 0.9791 | 0.9791 | 0.9791 | - |
May 24, 2023 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | - |
May 23, 2023 | 0.9822 | 0.9822 | 0.9822 | 0.9822 | 0.9822 | - |
May 22, 2023 | 0.9825 | 0.9825 | 0.9825 | 0.9825 | 0.9825 | - |
May 19, 2023 | 0.9829 | 0.9829 | 0.9829 | 0.9829 | 0.9829 | - |
May 18, 2023 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | - |
May 17, 2023 | 0.9817 | 0.9817 | 0.9817 | 0.9817 | 0.9817 | - |
May 16, 2023 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | - |
May 15, 2023 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
May 12, 2023 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
May 11, 2023 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | - |
May 10, 2023 | 0.9804 | 0.9804 | 0.9804 | 0.9804 | 0.9804 | - |
May 9, 2023 | 0.9797 | 0.9797 | 0.9797 | 0.9797 | 0.9797 | - |
May 8, 2023 | 0.9797 | 0.9797 | 0.9797 | 0.9797 | 0.9797 | - |
May 5, 2023 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | - |
May 4, 2023 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
May 3, 2023 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
May 2, 2023 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | - |
Apr 28, 2023 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | - |
Apr 27, 2023 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | - |
Apr 26, 2023 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | - |
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%