LSE - Delayed Quote • GBp
CRM Long/Short Opps UCITS B GBP Dis (0P0001A59J.L)
As of April 24 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 24, 2024 | 26,151.80 | 26,151.80 | 26,151.80 | 26,151.80 | 26,151.80 | - |
Apr 23, 2024 | 26,338.50 | 26,338.50 | 26,338.50 | 26,338.50 | 26,338.50 | - |
Apr 22, 2024 | 26,013.70 | 26,013.70 | 26,013.70 | 26,013.70 | 26,013.70 | - |
Apr 19, 2024 | 25,894.80 | 25,894.80 | 25,894.80 | 25,894.80 | 25,894.80 | - |
Apr 18, 2024 | 25,937.50 | 25,937.50 | 25,937.50 | 25,937.50 | 25,937.50 | - |
Apr 17, 2024 | 26,020.90 | 26,020.90 | 26,020.90 | 26,020.90 | 26,020.90 | - |
Apr 16, 2024 | 26,100.70 | 26,100.70 | 26,100.70 | 26,100.70 | 26,100.70 | - |
Apr 15, 2024 | 26,212.60 | 26,212.60 | 26,212.60 | 26,212.60 | 26,212.60 | - |
Apr 12, 2024 | 26,419.30 | 26,419.30 | 26,419.30 | 26,419.30 | 26,419.30 | - |
Apr 11, 2024 | 26,539.10 | 26,539.10 | 26,539.10 | 26,539.10 | 26,539.10 | - |
Apr 10, 2024 | 26,486.20 | 26,486.20 | 26,486.20 | 26,486.20 | 26,486.20 | - |
Apr 9, 2024 | 26,754.00 | 26,754.00 | 26,754.00 | 26,754.00 | 26,754.00 | - |
Apr 8, 2024 | 26,803.30 | 26,803.30 | 26,803.30 | 26,803.30 | 26,803.30 | - |
Apr 5, 2024 | 26,741.50 | 26,741.50 | 26,741.50 | 26,741.50 | 26,741.50 | - |
Apr 4, 2024 | 26,592.60 | 26,592.60 | 26,592.60 | 26,592.60 | 26,592.60 | - |
Apr 3, 2024 | 26,705.70 | 26,705.70 | 26,705.70 | 26,705.70 | 26,705.70 | - |
Apr 2, 2024 | 26,691.60 | 26,691.60 | 26,691.60 | 26,691.60 | 26,691.60 | - |
Mar 28, 2024 | 26,944.60 | 26,944.60 | 26,944.60 | 26,944.60 | 26,944.60 | - |
Mar 27, 2024 | 26,871.80 | 26,871.80 | 26,871.80 | 26,871.80 | 26,871.80 | - |
Mar 26, 2024 | 26,667.70 | 26,667.70 | 26,667.70 | 26,667.70 | 26,667.70 | - |
Mar 25, 2024 | 26,720.90 | 26,720.90 | 26,720.90 | 26,720.90 | 26,720.90 | - |
Mar 22, 2024 | 26,790.30 | 26,790.30 | 26,790.30 | 26,790.30 | 26,790.30 | - |
Mar 21, 2024 | 26,839.20 | 26,839.20 | 26,839.20 | 26,839.20 | 26,839.20 | - |
Mar 20, 2024 | 26,703.30 | 26,703.30 | 26,703.30 | 26,703.30 | 26,703.30 | - |
Mar 19, 2024 | 26,601.20 | 26,601.20 | 26,601.20 | 26,601.20 | 26,601.20 | - |
Mar 15, 2024 | 26,444.40 | 26,444.40 | 26,444.40 | 26,444.40 | 26,444.40 | - |
Mar 14, 2024 | 26,468.50 | 26,468.50 | 26,468.50 | 26,468.50 | 26,468.50 | - |
Mar 13, 2024 | 26,552.70 | 26,552.70 | 26,552.70 | 26,552.70 | 26,552.70 | - |
Mar 12, 2024 | 26,477.10 | 26,477.10 | 26,477.10 | 26,477.10 | 26,477.10 | - |
Mar 11, 2024 | 26,398.40 | 26,398.40 | 26,398.40 | 26,398.40 | 26,398.40 | - |
Mar 8, 2024 | 26,524.20 | 26,524.20 | 26,524.20 | 26,524.20 | 26,524.20 | - |
Mar 7, 2024 | 26,599.60 | 26,599.60 | 26,599.60 | 26,599.60 | 26,599.60 | - |
Mar 6, 2024 | 26,521.10 | 26,521.10 | 26,521.10 | 26,521.10 | 26,521.10 | - |
Mar 5, 2024 | 26,500.30 | 26,500.30 | 26,500.30 | 26,500.30 | 26,500.30 | - |
Mar 4, 2024 | 26,604.00 | 26,604.00 | 26,604.00 | 26,604.00 | 26,604.00 | - |
Mar 1, 2024 | 26,529.70 | 26,529.70 | 26,529.70 | 26,529.70 | 26,529.70 | - |
Feb 29, 2024 | 26,432.00 | 26,432.00 | 26,432.00 | 26,432.00 | 26,432.00 | - |
Feb 28, 2024 | 26,319.30 | 26,319.30 | 26,319.30 | 26,319.30 | 26,319.30 | - |
Feb 27, 2024 | 26,292.60 | 26,292.60 | 26,292.60 | 26,292.60 | 26,292.60 | - |
Feb 26, 2024 | 26,283.30 | 26,283.30 | 26,283.30 | 26,283.30 | 26,283.30 | - |
Feb 23, 2024 | 26,156.90 | 26,156.90 | 26,156.90 | 26,156.90 | 26,156.90 | - |
Feb 22, 2024 | 26,186.10 | 26,186.10 | 26,186.10 | 26,186.10 | 26,186.10 | - |
Feb 21, 2024 | 25,915.10 | 25,915.10 | 25,915.10 | 25,915.10 | 25,915.10 | - |
Feb 20, 2024 | 25,815.20 | 25,815.20 | 25,815.20 | 25,815.20 | 25,815.20 | - |
Feb 16, 2024 | 25,930.10 | 25,930.10 | 25,930.10 | 25,930.10 | 25,930.10 | - |
Feb 15, 2024 | 25,907.90 | 25,907.90 | 25,907.90 | 25,907.90 | 25,907.90 | - |
Feb 14, 2024 | 25,667.90 | 25,667.90 | 25,667.90 | 25,667.90 | 25,667.90 | - |
Feb 13, 2024 | 25,484.80 | 25,484.80 | 25,484.80 | 25,484.80 | 25,484.80 | - |
Feb 12, 2024 | 25,754.40 | 25,754.40 | 25,754.40 | 25,754.40 | 25,754.40 | - |
Feb 9, 2024 | 25,706.90 | 25,706.90 | 25,706.90 | 25,706.90 | 25,706.90 | - |
Feb 8, 2024 | 25,612.20 | 25,612.20 | 25,612.20 | 25,612.20 | 25,612.20 | - |
Feb 7, 2024 | 25,479.80 | 25,479.80 | 25,479.80 | 25,479.80 | 25,479.80 | - |
Feb 6, 2024 | 25,329.80 | 25,329.80 | 25,329.80 | 25,329.80 | 25,329.80 | - |
Feb 2, 2024 | 25,216.70 | 25,216.70 | 25,216.70 | 25,216.70 | 25,216.70 | - |
Feb 1, 2024 | 25,115.20 | 25,115.20 | 25,115.20 | 25,115.20 | 25,115.20 | - |
Jan 31, 2024 | 24,805.20 | 24,805.20 | 24,805.20 | 24,805.20 | 24,805.20 | - |
Jan 30, 2024 | 24,938.60 | 24,938.60 | 24,938.60 | 24,938.60 | 24,938.60 | - |
Jan 29, 2024 | 24,974.30 | 24,974.30 | 24,974.30 | 24,974.30 | 24,974.30 | - |
Jan 26, 2024 | 24,730.20 | 24,730.20 | 24,730.20 | 24,730.20 | 24,730.20 | - |
Jan 25, 2024 | 24,623.40 | 24,623.40 | 24,623.40 | 24,623.40 | 24,623.40 | - |
Jan 24, 2024 | 24,504.60 | 24,504.60 | 24,504.60 | 24,504.60 | 24,504.60 | - |
Jan 23, 2024 | 24,578.30 | 24,578.30 | 24,578.30 | 24,578.30 | 24,578.30 | - |
Jan 22, 2024 | 24,736.20 | 24,736.20 | 24,736.20 | 24,736.20 | 24,736.20 | - |
Jan 19, 2024 | 24,622.40 | 24,622.40 | 24,622.40 | 24,622.40 | 24,622.40 | - |
Jan 18, 2024 | 24,419.20 | 24,419.20 | 24,419.20 | 24,419.20 | 24,419.20 | - |
Jan 17, 2024 | 24,207.00 | 24,207.00 | 24,207.00 | 24,207.00 | 24,207.00 | - |
Jan 16, 2024 | 24,378.30 | 24,378.30 | 24,378.30 | 24,378.30 | 24,378.30 | - |
Jan 12, 2024 | 24,531.90 | 24,531.90 | 24,531.90 | 24,531.90 | 24,531.90 | - |
Jan 11, 2024 | 24,522.50 | 24,522.50 | 24,522.50 | 24,522.50 | 24,522.50 | - |
Jan 10, 2024 | 24,517.30 | 24,517.30 | 24,517.30 | 24,517.30 | 24,517.30 | - |
Jan 9, 2024 | 24,374.10 | 24,374.10 | 24,374.10 | 24,374.10 | 24,374.10 | - |
Jan 8, 2024 | 24,504.50 | 24,504.50 | 24,504.50 | 24,504.50 | 24,504.50 | - |
Jan 5, 2024 | 24,335.50 | 24,335.50 | 24,335.50 | 24,335.50 | 24,335.50 | - |
Jan 4, 2024 | 24,307.30 | 24,307.30 | 24,307.30 | 24,307.30 | 24,307.30 | - |
Jan 3, 2024 | 24,220.80 | 24,220.80 | 24,220.80 | 24,220.80 | 24,220.80 | - |
Jan 2, 2024 | 24,439.90 | 24,439.90 | 24,439.90 | 24,439.90 | 24,439.90 | - |
Dec 29, 2023 | 24,554.20 | 24,554.20 | 24,554.20 | 24,554.20 | 24,554.20 | - |
Dec 28, 2023 | 24,654.90 | 24,654.90 | 24,654.90 | 24,654.90 | 24,654.90 | - |
Dec 22, 2023 | 24,501.30 | 24,501.30 | 24,501.30 | 24,501.30 | 24,501.30 | - |
Dec 21, 2023 | 24,418.00 | 24,418.00 | 24,418.00 | 24,418.00 | 24,418.00 | - |
Dec 20, 2023 | 24,307.90 | 24,307.90 | 24,307.90 | 24,307.90 | 24,307.90 | - |
Dec 19, 2023 | 24,460.10 | 24,460.10 | 24,460.10 | 24,460.10 | 24,460.10 | - |
Dec 18, 2023 | 24,341.10 | 24,341.10 | 24,341.10 | 24,341.10 | 24,341.10 | - |
Dec 15, 2023 | 24,286.10 | 24,286.10 | 24,286.10 | 24,286.10 | 24,286.10 | - |
Dec 14, 2023 | 24,333.70 | 24,333.70 | 24,333.70 | 24,333.70 | 24,333.70 | - |
Dec 13, 2023 | 24,234.90 | 24,234.90 | 24,234.90 | 24,234.90 | 24,234.90 | - |
Dec 12, 2023 | 24,010.10 | 24,010.10 | 24,010.10 | 24,010.10 | 24,010.10 | - |
Dec 11, 2023 | 24,011.00 | 24,011.00 | 24,011.00 | 24,011.00 | 24,011.00 | - |
Dec 8, 2023 | 23,995.00 | 23,995.00 | 23,995.00 | 23,995.00 | 23,995.00 | - |
Dec 7, 2023 | 23,986.30 | 23,986.30 | 23,986.30 | 23,986.30 | 23,986.30 | - |
Dec 6, 2023 | 23,970.10 | 23,970.10 | 23,970.10 | 23,970.10 | 23,970.10 | - |
Dec 5, 2023 | 24,045.70 | 24,045.70 | 24,045.70 | 24,045.70 | 24,045.70 | - |
Dec 4, 2023 | 24,124.20 | 24,124.20 | 24,124.20 | 24,124.20 | 24,124.20 | - |
Dec 1, 2023 | 24,082.70 | 24,082.70 | 24,082.70 | 24,082.70 | 24,082.70 | - |
Nov 30, 2023 | 24,018.80 | 24,018.80 | 24,018.80 | 24,018.80 | 24,018.80 | - |
Nov 29, 2023 | 23,918.70 | 23,918.70 | 23,918.70 | 23,918.70 | 23,918.70 | - |
Nov 28, 2023 | 24,020.30 | 24,020.30 | 24,020.30 | 24,020.30 | 24,020.30 | - |
Nov 27, 2023 | 24,099.20 | 24,099.20 | 24,099.20 | 24,099.20 | 24,099.20 | - |
Nov 24, 2023 | 24,122.30 | 24,122.30 | 24,122.30 | 24,122.30 | 24,122.30 | - |
Nov 22, 2023 | 24,102.10 | 24,102.10 | 24,102.10 | 24,102.10 | 24,102.10 | - |
Nov 21, 2023 | 24,164.40 | 24,164.40 | 24,164.40 | 24,164.40 | 24,164.40 | - |
Nov 20, 2023 | 24,012.10 | 24,012.10 | 24,012.10 | 24,012.10 | 24,012.10 | - |
Nov 17, 2023 | 23,964.10 | 23,964.10 | 23,964.10 | 23,964.10 | 23,964.10 | - |
Nov 16, 2023 | 23,929.80 | 23,929.80 | 23,929.80 | 23,929.80 | 23,929.80 | - |
Nov 15, 2023 | 23,864.70 | 23,864.70 | 23,864.70 | 23,864.70 | 23,864.70 | - |
Nov 14, 2023 | 23,953.90 | 23,953.90 | 23,953.90 | 23,953.90 | 23,953.90 | - |
Nov 13, 2023 | 23,696.70 | 23,696.70 | 23,696.70 | 23,696.70 | 23,696.70 | - |
Nov 10, 2023 | 23,673.60 | 23,673.60 | 23,673.60 | 23,673.60 | 23,673.60 | - |
Nov 9, 2023 | 23,569.50 | 23,569.50 | 23,569.50 | 23,569.50 | 23,569.50 | - |
Nov 8, 2023 | 23,636.00 | 23,636.00 | 23,636.00 | 23,636.00 | 23,636.00 | - |
Nov 7, 2023 | 23,617.70 | 23,617.70 | 23,617.70 | 23,617.70 | 23,617.70 | - |
Nov 6, 2023 | 23,622.40 | 23,622.40 | 23,622.40 | 23,622.40 | 23,622.40 | - |
Nov 3, 2023 | 23,609.70 | 23,609.70 | 23,609.70 | 23,609.70 | 23,609.70 | - |
Nov 2, 2023 | 23,482.10 | 23,482.10 | 23,482.10 | 23,482.10 | 23,482.10 | - |
Nov 1, 2023 | 23,547.20 | 23,547.20 | 23,547.20 | 23,547.20 | 23,547.20 | - |
Oct 31, 2023 | 23,593.20 | 23,593.20 | 23,593.20 | 23,593.20 | 23,593.20 | - |
Oct 27, 2023 | 23,369.60 | 23,369.60 | 23,369.60 | 23,369.60 | 23,369.60 | - |
Oct 26, 2023 | 23,454.40 | 23,454.40 | 23,454.40 | 23,454.40 | 23,454.40 | - |
Oct 25, 2023 | 23,753.00 | 23,753.00 | 23,753.00 | 23,753.00 | 23,753.00 | - |
Oct 24, 2023 | 23,886.90 | 23,886.90 | 23,886.90 | 23,886.90 | 23,886.90 | - |
Oct 23, 2023 | 23,871.50 | 23,871.50 | 23,871.50 | 23,871.50 | 23,871.50 | - |
Oct 20, 2023 | 23,883.30 | 23,883.30 | 23,883.30 | 23,883.30 | 23,883.30 | - |
Oct 19, 2023 | 23,902.80 | 23,902.80 | 23,902.80 | 23,902.80 | 23,902.80 | - |
Oct 18, 2023 | 23,913.00 | 23,913.00 | 23,913.00 | 23,913.00 | 23,913.00 | - |
Oct 17, 2023 | 24,071.40 | 24,071.40 | 24,071.40 | 24,071.40 | 24,071.40 | - |
Oct 16, 2023 | 23,950.70 | 23,950.70 | 23,950.70 | 23,950.70 | 23,950.70 | - |
Oct 13, 2023 | 23,819.90 | 23,819.90 | 23,819.90 | 23,819.90 | 23,819.90 | - |
Oct 12, 2023 | 23,782.40 | 23,782.40 | 23,782.40 | 23,782.40 | 23,782.40 | - |
Oct 11, 2023 | 23,976.10 | 23,976.10 | 23,976.10 | 23,976.10 | 23,976.10 | - |
Oct 10, 2023 | 23,874.90 | 23,874.90 | 23,874.90 | 23,874.90 | 23,874.90 | - |
Oct 6, 2023 | 23,934.60 | 23,934.60 | 23,934.60 | 23,934.60 | 23,934.60 | - |
Oct 5, 2023 | 23,834.60 | 23,834.60 | 23,834.60 | 23,834.60 | 23,834.60 | - |
Oct 4, 2023 | 23,800.60 | 23,800.60 | 23,800.60 | 23,800.60 | 23,800.60 | - |
Oct 3, 2023 | 23,749.60 | 23,749.60 | 23,749.60 | 23,749.60 | 23,749.60 | - |
Oct 2, 2023 | 23,823.00 | 23,823.00 | 23,823.00 | 23,823.00 | 23,823.00 | - |
Sep 29, 2023 | 23,935.30 | 23,935.30 | 23,935.30 | 23,935.30 | 23,935.30 | - |
Sep 28, 2023 | 24,083.30 | 24,083.30 | 24,083.30 | 24,083.30 | 24,083.30 | - |
Sep 27, 2023 | 24,039.50 | 24,039.50 | 24,039.50 | 24,039.50 | 24,039.50 | - |
Sep 26, 2023 | 24,073.10 | 24,073.10 | 24,073.10 | 24,073.10 | 24,073.10 | - |
Sep 25, 2023 | 24,191.80 | 24,191.80 | 24,191.80 | 24,191.80 | 24,191.80 | - |
Sep 22, 2023 | 24,209.50 | 24,209.50 | 24,209.50 | 24,209.50 | 24,209.50 | - |
Sep 21, 2023 | 24,236.60 | 24,236.60 | 24,236.60 | 24,236.60 | 24,236.60 | - |
Sep 20, 2023 | 24,389.30 | 24,389.30 | 24,389.30 | 24,389.30 | 24,389.30 | - |
Sep 19, 2023 | 24,494.00 | 24,494.00 | 24,494.00 | 24,494.00 | 24,494.00 | - |
Sep 18, 2023 | 24,528.60 | 24,528.60 | 24,528.60 | 24,528.60 | 24,528.60 | - |
Sep 15, 2023 | 24,483.90 | 24,483.90 | 24,483.90 | 24,483.90 | 24,483.90 | - |
Sep 14, 2023 | 24,592.60 | 24,592.60 | 24,592.60 | 24,592.60 | 24,592.60 | - |
Sep 13, 2023 | 24,522.50 | 24,522.50 | 24,522.50 | 24,522.50 | 24,522.50 | - |
Sep 12, 2023 | 24,578.20 | 24,578.20 | 24,578.20 | 24,578.20 | 24,578.20 | - |
Sep 11, 2023 | 24,630.60 | 24,630.60 | 24,630.60 | 24,630.60 | 24,630.60 | - |
Sep 8, 2023 | 24,544.50 | 24,544.50 | 24,544.50 | 24,544.50 | 24,544.50 | - |
Sep 7, 2023 | 24,662.90 | 24,662.90 | 24,662.90 | 24,662.90 | 24,662.90 | - |
Sep 6, 2023 | 24,716.50 | 24,716.50 | 24,716.50 | 24,716.50 | 24,716.50 | - |
Sep 5, 2023 | 24,736.30 | 24,736.30 | 24,736.30 | 24,736.30 | 24,736.30 | - |
Sep 1, 2023 | 24,895.30 | 24,895.30 | 24,895.30 | 24,895.30 | 24,895.30 | - |
Aug 31, 2023 | 24,766.80 | 24,766.80 | 24,766.80 | 24,766.80 | 24,766.80 | - |
Aug 30, 2023 | 24,815.30 | 24,815.30 | 24,815.30 | 24,815.30 | 24,815.30 | - |
Aug 29, 2023 | 24,785.70 | 24,785.70 | 24,785.70 | 24,785.70 | 24,785.70 | - |
Aug 25, 2023 | 24,607.30 | 24,607.30 | 24,607.30 | 24,607.30 | 24,607.30 | - |
Aug 24, 2023 | 24,488.80 | 24,488.80 | 24,488.80 | 24,488.80 | 24,488.80 | - |
Aug 23, 2023 | 24,655.40 | 24,655.40 | 24,655.40 | 24,655.40 | 24,655.40 | - |
Aug 22, 2023 | 24,517.00 | 24,517.00 | 24,517.00 | 24,517.00 | 24,517.00 | - |
Aug 21, 2023 | 24,513.00 | 24,513.00 | 24,513.00 | 24,513.00 | 24,513.00 | - |
Aug 18, 2023 | 24,497.30 | 24,497.30 | 24,497.30 | 24,497.30 | 24,497.30 | - |
Aug 17, 2023 | 24,521.30 | 24,521.30 | 24,521.30 | 24,521.30 | 24,521.30 | - |
Aug 16, 2023 | 24,777.00 | 24,777.00 | 24,777.00 | 24,777.00 | 24,777.00 | - |
Aug 15, 2023 | 24,825.10 | 24,825.10 | 24,825.10 | 24,825.10 | 24,825.10 | - |
Aug 14, 2023 | 24,832.80 | 24,832.80 | 24,832.80 | 24,832.80 | 24,832.80 | - |
Aug 11, 2023 | 24,793.80 | 24,793.80 | 24,793.80 | 24,793.80 | 24,793.80 | - |
Aug 10, 2023 | 24,788.10 | 24,788.10 | 24,788.10 | 24,788.10 | 24,788.10 | - |
Aug 9, 2023 | 24,903.30 | 24,903.30 | 24,903.30 | 24,903.30 | 24,903.30 | - |
Aug 8, 2023 | 24,914.80 | 24,914.80 | 24,914.80 | 24,914.80 | 24,914.80 | - |
Aug 4, 2023 | 24,937.60 | 24,937.60 | 24,937.60 | 24,937.60 | 24,937.60 | - |
Aug 3, 2023 | 24,907.10 | 24,907.10 | 24,907.10 | 24,907.10 | 24,907.10 | - |
Aug 2, 2023 | 24,902.40 | 24,902.40 | 24,902.40 | 24,902.40 | 24,902.40 | - |
Aug 1, 2023 | 24,921.80 | 24,921.80 | 24,921.80 | 24,921.80 | 24,921.80 | - |
Jul 31, 2023 | 24,847.30 | 24,847.30 | 24,847.30 | 24,847.30 | 24,847.30 | - |
Jul 28, 2023 | 24,806.40 | 24,806.40 | 24,806.40 | 24,806.40 | 24,806.40 | - |
Jul 27, 2023 | 24,691.80 | 24,691.80 | 24,691.80 | 24,691.80 | 24,691.80 | - |
Jul 26, 2023 | 24,852.30 | 24,852.30 | 24,852.30 | 24,852.30 | 24,852.30 | - |
Jul 25, 2023 | 24,909.40 | 24,909.40 | 24,909.40 | 24,909.40 | 24,909.40 | - |
Jul 24, 2023 | 24,846.20 | 24,846.20 | 24,846.20 | 24,846.20 | 24,846.20 | - |
Jul 21, 2023 | 24,870.00 | 24,870.00 | 24,870.00 | 24,870.00 | 24,870.00 | - |
Jul 20, 2023 | 24,786.80 | 24,786.80 | 24,786.80 | 24,786.80 | 24,786.80 | - |
Jul 19, 2023 | 24,819.90 | 24,819.90 | 24,819.90 | 24,819.90 | 24,819.90 | - |
Jul 18, 2023 | 24,834.20 | 24,834.20 | 24,834.20 | 24,834.20 | 24,834.20 | - |
Jul 17, 2023 | 24,778.40 | 24,778.40 | 24,778.40 | 24,778.40 | 24,778.40 | - |
Jul 14, 2023 | 24,747.10 | 24,747.10 | 24,747.10 | 24,747.10 | 24,747.10 | - |
Jul 13, 2023 | 24,731.90 | 24,731.90 | 24,731.90 | 24,731.90 | 24,731.90 | - |
Jul 12, 2023 | 24,655.90 | 24,655.90 | 24,655.90 | 24,655.90 | 24,655.90 | - |
Jul 11, 2023 | 24,540.40 | 24,540.40 | 24,540.40 | 24,540.40 | 24,540.40 | - |
Jul 10, 2023 | 24,540.10 | 24,540.10 | 24,540.10 | 24,540.10 | 24,540.10 | - |
Jul 7, 2023 | 24,518.00 | 24,518.00 | 24,518.00 | 24,518.00 | 24,518.00 | - |
Jul 6, 2023 | 24,516.00 | 24,516.00 | 24,516.00 | 24,516.00 | 24,516.00 | - |
Jul 5, 2023 | 24,611.70 | 24,611.70 | 24,611.70 | 24,611.70 | 24,611.70 | - |
Jul 3, 2023 | 24,680.90 | 24,680.90 | 24,680.90 | 24,680.90 | 24,680.90 | - |
Jun 30, 2023 | 24,755.80 | 24,755.80 | 24,755.80 | 24,755.80 | 24,755.80 | - |
Jun 29, 2023 | 24,658.50 | 24,658.50 | 24,658.50 | 24,658.50 | 24,658.50 | - |
Jun 28, 2023 | 24,532.00 | 24,532.00 | 24,532.00 | 24,532.00 | 24,532.00 | - |
Jun 27, 2023 | 24,554.50 | 24,554.50 | 24,554.50 | 24,554.50 | 24,554.50 | - |
Jun 26, 2023 | 24,463.60 | 24,463.60 | 24,463.60 | 24,463.60 | 24,463.60 | - |
Jun 23, 2023 | 24,517.60 | 24,517.60 | 24,517.60 | 24,517.60 | 24,517.60 | - |
Jun 22, 2023 | 24,602.80 | 24,602.80 | 24,602.80 | 24,602.80 | 24,602.80 | - |
Jun 21, 2023 | 24,572.30 | 24,572.30 | 24,572.30 | 24,572.30 | 24,572.30 | - |
Jun 20, 2023 | 24,430.10 | 24,430.10 | 24,430.10 | 24,430.10 | 24,430.10 | - |
Jun 16, 2023 | 24,392.70 | 24,392.70 | 24,392.70 | 24,392.70 | 24,392.70 | - |
Jun 15, 2023 | 24,390.80 | 24,390.80 | 24,390.80 | 24,390.80 | 24,390.80 | - |
Jun 14, 2023 | 24,223.00 | 24,223.00 | 24,223.00 | 24,223.00 | 24,223.00 | - |
Jun 13, 2023 | 24,309.00 | 24,309.00 | 24,309.00 | 24,309.00 | 24,309.00 | - |
Jun 12, 2023 | 24,279.10 | 24,279.10 | 24,279.10 | 24,279.10 | 24,279.10 | - |
Jun 9, 2023 | 24,282.10 | 24,282.10 | 24,282.10 | 24,282.10 | 24,282.10 | - |
Jun 8, 2023 | 24,281.30 | 24,281.30 | 24,281.30 | 24,281.30 | 24,281.30 | - |
Jun 7, 2023 | 24,271.60 | 24,271.60 | 24,271.60 | 24,271.60 | 24,271.60 | - |
Jun 6, 2023 | 24,385.20 | 24,385.20 | 24,385.20 | 24,385.20 | 24,385.20 | - |
Jun 2, 2023 | 24,359.50 | 24,359.50 | 24,359.50 | 24,359.50 | 24,359.50 | - |
Jun 1, 2023 | 24,158.50 | 24,158.50 | 24,158.50 | 24,158.50 | 24,158.50 | - |
May 31, 2023 | 24,098.20 | 24,098.20 | 24,098.20 | 24,098.20 | 24,098.20 | - |
May 30, 2023 | 24,120.80 | 24,120.80 | 24,120.80 | 24,120.80 | 24,120.80 | - |
May 26, 2023 | 24,247.50 | 24,247.50 | 24,247.50 | 24,247.50 | 24,247.50 | - |
May 25, 2023 | 24,249.20 | 24,249.20 | 24,249.20 | 24,249.20 | 24,249.20 | - |
May 24, 2023 | 24,143.90 | 24,143.90 | 24,143.90 | 24,143.90 | 24,143.90 | - |
May 23, 2023 | 24,154.80 | 24,154.80 | 24,154.80 | 24,154.80 | 24,154.80 | - |
May 22, 2023 | 24,337.30 | 24,337.30 | 24,337.30 | 24,337.30 | 24,337.30 | - |
May 19, 2023 | 24,452.60 | 24,452.60 | 24,452.60 | 24,452.60 | 24,452.60 | - |
May 18, 2023 | 24,525.80 | 24,525.80 | 24,525.80 | 24,525.80 | 24,525.80 | - |
May 17, 2023 | 24,408.10 | 24,408.10 | 24,408.10 | 24,408.10 | 24,408.10 | - |
May 16, 2023 | 24,368.40 | 24,368.40 | 24,368.40 | 24,368.40 | 24,368.40 | - |
May 15, 2023 | 24,362.60 | 24,362.60 | 24,362.60 | 24,362.60 | 24,362.60 | - |
May 12, 2023 | 24,291.50 | 24,291.50 | 24,291.50 | 24,291.50 | 24,291.50 | - |
May 11, 2023 | 24,277.20 | 24,277.20 | 24,277.20 | 24,277.20 | 24,277.20 | - |
May 10, 2023 | 24,201.10 | 24,201.10 | 24,201.10 | 24,201.10 | 24,201.10 | - |
May 9, 2023 | 24,174.50 | 24,174.50 | 24,174.50 | 24,174.50 | 24,174.50 | - |
May 5, 2023 | 24,158.80 | 24,158.80 | 24,158.80 | 24,158.80 | 24,158.80 | - |
May 4, 2023 | 24,114.60 | 24,114.60 | 24,114.60 | 24,114.60 | 24,114.60 | - |
May 3, 2023 | 24,114.70 | 24,114.70 | 24,114.70 | 24,114.70 | 24,114.70 | - |
May 2, 2023 | 24,284.90 | 24,284.90 | 24,284.90 | 24,284.90 | 24,284.90 | - |
Apr 28, 2023 | 24,233.70 | 24,233.70 | 24,233.70 | 24,233.70 | 24,233.70 | - |
Apr 27, 2023 | 23,991.10 | 23,991.10 | 23,991.10 | 23,991.10 | 23,991.10 | - |
Apr 26, 2023 | 23,785.20 | 23,785.20 | 23,785.20 | 23,785.20 | 23,785.20 | - |
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%