Frankfurt - Delayed Quote • EUR
Bankinter Mixto Flexible C FI (0P0001DEYF.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 | 1,296.88 | 1,296.88 | 1,296.88 | 1,296.88 | 1,296.88 | - |
Apr 23, 2024 | 1,299.02 | 1,299.02 | 1,299.02 | 1,299.02 | 1,299.02 | - |
Apr 22, 2024 | 1,292.08 | 1,292.08 | 1,292.08 | 1,292.08 | 1,292.08 | - |
Apr 19, 2024 | 1,284.72 | 1,284.72 | 1,284.72 | 1,284.72 | 1,284.72 | - |
Apr 18, 2024 | 1,285.25 | 1,285.25 | 1,285.25 | 1,285.25 | 1,285.25 | - |
Apr 17, 2024 | 1,284.96 | 1,284.96 | 1,284.96 | 1,284.96 | 1,284.96 | - |
Apr 16, 2024 | 1,285.51 | 1,285.51 | 1,285.51 | 1,285.51 | 1,285.51 | - |
Apr 15, 2024 | 1,297.84 | 1,297.84 | 1,297.84 | 1,297.84 | 1,297.84 | - |
Apr 12, 2024 | 1,298.46 | 1,298.46 | 1,298.46 | 1,298.46 | 1,298.46 | - |
Apr 11, 2024 | 1,296.08 | 1,296.08 | 1,296.08 | 1,296.08 | 1,296.08 | - |
Apr 10, 2024 | 1,298.83 | 1,298.83 | 1,298.83 | 1,298.83 | 1,298.83 | - |
Apr 9, 2024 | 1,299.53 | 1,299.53 | 1,299.53 | 1,299.53 | 1,299.53 | - |
Apr 8, 2024 | 1,299.82 | 1,299.82 | 1,299.82 | 1,299.82 | 1,299.82 | - |
Apr 5, 2024 | 1,296.20 | 1,296.20 | 1,296.20 | 1,296.20 | 1,296.20 | - |
Apr 4, 2024 | 1,305.16 | 1,305.16 | 1,305.16 | 1,305.16 | 1,305.16 | - |
Apr 3, 2024 | 1,302.75 | 1,302.75 | 1,302.75 | 1,302.75 | 1,302.75 | - |
Apr 2, 2024 | 1,300.44 | 1,300.44 | 1,300.44 | 1,300.44 | 1,300.44 | - |
Mar 28, 2024 | 1,305.95 | 1,305.95 | 1,305.95 | 1,305.95 | 1,305.95 | - |
Mar 27, 2024 | 1,304.28 | 1,304.28 | 1,304.28 | 1,304.28 | 1,304.28 | - |
Mar 26, 2024 | 1,301.43 | 1,301.43 | 1,301.43 | 1,301.43 | 1,301.43 | - |
Mar 25, 2024 | 1,299.86 | 1,299.86 | 1,299.86 | 1,299.86 | 1,299.86 | - |
Mar 22, 2024 | 1,300.58 | 1,300.58 | 1,300.58 | 1,300.58 | 1,300.58 | - |
Mar 21, 2024 | 1,298.42 | 1,298.42 | 1,298.42 | 1,298.42 | 1,298.42 | - |
Mar 20, 2024 | 1,290.73 | 1,290.73 | 1,290.73 | 1,290.73 | 1,290.73 | - |
Mar 19, 2024 | 1,291.45 | 1,291.45 | 1,291.45 | 1,291.45 | 1,291.45 | - |
Mar 18, 2024 | 1,288.71 | 1,288.71 | 1,288.71 | 1,288.71 | 1,288.71 | - |
Mar 15, 2024 | 1,289.85 | 1,289.85 | 1,289.85 | 1,289.85 | 1,289.85 | - |
Mar 14, 2024 | 1,295.01 | 1,295.01 | 1,295.01 | 1,295.01 | 1,295.01 | - |
Mar 13, 2024 | 1,299.51 | 1,299.51 | 1,299.51 | 1,299.51 | 1,299.51 | - |
Mar 12, 2024 | 1,298.35 | 1,298.35 | 1,298.35 | 1,298.35 | 1,298.35 | - |
Mar 11, 2024 | 1,292.88 | 1,292.88 | 1,292.88 | 1,292.88 | 1,292.88 | - |
Mar 8, 2024 | 1,294.54 | 1,294.54 | 1,294.54 | 1,294.54 | 1,294.54 | - |
Mar 7, 2024 | 1,292.80 | 1,292.80 | 1,292.80 | 1,292.80 | 1,292.80 | - |
Mar 6, 2024 | 1,283.94 | 1,283.94 | 1,283.94 | 1,283.94 | 1,283.94 | - |
Mar 5, 2024 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | - |
Mar 4, 2024 | 1,280.65 | 1,280.65 | 1,280.65 | 1,280.65 | 1,280.65 | - |
Mar 1, 2024 | 1,280.30 | 1,280.30 | 1,280.30 | 1,280.30 | 1,280.30 | - |
Feb 29, 2024 | 1,275.12 | 1,275.12 | 1,275.12 | 1,275.12 | 1,275.12 | - |
Feb 28, 2024 | 1,275.52 | 1,275.52 | 1,275.52 | 1,275.52 | 1,275.52 | - |
Feb 27, 2024 | 1,281.05 | 1,281.05 | 1,281.05 | 1,281.05 | 1,281.05 | - |
Feb 26, 2024 | 1,278.23 | 1,278.23 | 1,278.23 | 1,278.23 | 1,278.23 | - |
Feb 23, 2024 | 1,283.80 | 1,283.80 | 1,283.80 | 1,283.80 | 1,283.80 | - |
Feb 22, 2024 | 1,280.30 | 1,280.30 | 1,280.30 | 1,280.30 | 1,280.30 | - |
Feb 21, 2024 | 1,274.06 | 1,274.06 | 1,274.06 | 1,274.06 | 1,274.06 | - |
Feb 20, 2024 | 1,275.19 | 1,275.19 | 1,275.19 | 1,275.19 | 1,275.19 | - |
Feb 19, 2024 | 1,275.14 | 1,275.14 | 1,275.14 | 1,275.14 | 1,275.14 | - |
Feb 16, 2024 | 1,274.69 | 1,274.69 | 1,274.69 | 1,274.69 | 1,274.69 | - |
Feb 15, 2024 | 1,272.63 | 1,272.63 | 1,272.63 | 1,272.63 | 1,272.63 | - |
Feb 14, 2024 | 1,267.82 | 1,267.82 | 1,267.82 | 1,267.82 | 1,267.82 | - |
Feb 13, 2024 | 1,265.97 | 1,265.97 | 1,265.97 | 1,265.97 | 1,265.97 | - |
Feb 12, 2024 | 1,273.99 | 1,273.99 | 1,273.99 | 1,273.99 | 1,273.99 | - |
Feb 9, 2024 | 1,269.88 | 1,269.88 | 1,269.88 | 1,269.88 | 1,269.88 | - |
Feb 8, 2024 | 1,271.66 | 1,271.66 | 1,271.66 | 1,271.66 | 1,271.66 | - |
Feb 7, 2024 | 1,272.37 | 1,272.37 | 1,272.37 | 1,272.37 | 1,272.37 | - |
Feb 6, 2024 | 1,276.27 | 1,276.27 | 1,276.27 | 1,276.27 | 1,276.27 | - |
Feb 5, 2024 | 1,271.37 | 1,271.37 | 1,271.37 | 1,271.37 | 1,271.37 | - |
Feb 2, 2024 | 1,275.05 | 1,275.05 | 1,275.05 | 1,275.05 | 1,275.05 | - |
Feb 1, 2024 | 1,278.94 | 1,278.94 | 1,278.94 | 1,278.94 | 1,278.94 | - |
Jan 31, 2024 | 1,286.69 | 1,286.69 | 1,286.69 | 1,286.69 | 1,286.69 | - |
Jan 30, 2024 | 1,285.26 | 1,285.26 | 1,285.26 | 1,285.26 | 1,285.26 | - |
Jan 29, 2024 | 1,286.29 | 1,286.29 | 1,286.29 | 1,286.29 | 1,286.29 | - |
Jan 26, 2024 | 1,283.78 | 1,283.78 | 1,283.78 | 1,283.78 | 1,283.78 | - |
Jan 25, 2024 | 1,273.54 | 1,273.54 | 1,273.54 | 1,273.54 | 1,273.54 | - |
Jan 24, 2024 | 1,269.96 | 1,269.96 | 1,269.96 | 1,269.96 | 1,269.96 | - |
Jan 23, 2024 | 1,262.30 | 1,262.30 | 1,262.30 | 1,262.30 | 1,262.30 | - |
Jan 22, 2024 | 1,264.74 | 1,264.74 | 1,264.74 | 1,264.74 | 1,264.74 | - |
Jan 19, 2024 | 1,258.15 | 1,258.15 | 1,258.15 | 1,258.15 | 1,258.15 | - |
Jan 18, 2024 | 1,258.92 | 1,258.92 | 1,258.92 | 1,258.92 | 1,258.92 | - |
Jan 17, 2024 | 1,255.81 | 1,255.81 | 1,255.81 | 1,255.81 | 1,255.81 | - |
Jan 16, 2024 | 1,265.43 | 1,265.43 | 1,265.43 | 1,265.43 | 1,265.43 | - |
Jan 15, 2024 | 1,267.13 | 1,267.13 | 1,267.13 | 1,267.13 | 1,267.13 | - |
Jan 12, 2024 | 1,270.86 | 1,270.86 | 1,270.86 | 1,270.86 | 1,270.86 | - |
Jan 11, 2024 | 1,264.22 | 1,264.22 | 1,264.22 | 1,264.22 | 1,264.22 | - |
Jan 10, 2024 | 1,270.29 | 1,270.29 | 1,270.29 | 1,270.29 | 1,270.29 | - |
Jan 9, 2024 | 1,271.79 | 1,271.79 | 1,271.79 | 1,271.79 | 1,271.79 | - |
Jan 8, 2024 | 1,276.40 | 1,276.40 | 1,276.40 | 1,276.40 | 1,276.40 | - |
Jan 5, 2024 | 1,274.28 | 1,274.28 | 1,274.28 | 1,274.28 | 1,274.28 | - |
Jan 4, 2024 | 1,277.22 | 1,277.22 | 1,277.22 | 1,277.22 | 1,277.22 | - |
Jan 3, 2024 | 1,275.41 | 1,275.41 | 1,275.41 | 1,275.41 | 1,275.41 | - |
Jan 2, 2024 | 1,280.17 | 1,280.17 | 1,280.17 | 1,280.17 | 1,280.17 | - |
Dec 29, 2023 | 1,282.64 | 1,282.64 | 1,282.64 | 1,282.64 | 1,282.64 | - |
Dec 28, 2023 | 1,281.19 | 1,281.19 | 1,281.19 | 1,281.19 | 1,281.19 | - |
Dec 27, 2023 | 1,283.20 | 1,283.20 | 1,283.20 | 1,283.20 | 1,283.20 | - |
Dec 22, 2023 | 1,279.95 | 1,279.95 | 1,279.95 | 1,279.95 | 1,279.95 | - |
Dec 21, 2023 | 1,278.44 | 1,278.44 | 1,278.44 | 1,278.44 | 1,278.44 | - |
Dec 20, 2023 | 1,279.28 | 1,279.28 | 1,279.28 | 1,279.28 | 1,279.28 | - |
Dec 19, 2023 | 1,276.53 | 1,276.53 | 1,276.53 | 1,276.53 | 1,276.53 | - |
Dec 18, 2023 | 1,273.48 | 1,273.48 | 1,273.48 | 1,273.48 | 1,273.48 | - |
Dec 15, 2023 | 1,277.22 | 1,277.22 | 1,277.22 | 1,277.22 | 1,277.22 | - |
Dec 14, 2023 | 1,274.83 | 1,274.83 | 1,274.83 | 1,274.83 | 1,274.83 | - |
Dec 13, 2023 | 1,263.14 | 1,263.14 | 1,263.14 | 1,263.14 | 1,263.14 | - |
Dec 12, 2023 | 1,262.69 | 1,262.69 | 1,262.69 | 1,262.69 | 1,262.69 | - |
Dec 11, 2023 | 1,264.37 | 1,264.37 | 1,264.37 | 1,264.37 | 1,264.37 | - |
Dec 8, 2023 | 1,263.64 | 1,263.64 | 1,263.64 | 1,263.64 | 1,263.64 | - |
Dec 7, 2023 | 1,259.77 | 1,259.77 | 1,259.77 | 1,259.77 | 1,259.77 | - |
Dec 6, 2023 | 1,259.94 | 1,259.94 | 1,259.94 | 1,259.94 | 1,259.94 | - |
Dec 5, 2023 | 1,260.58 | 1,260.58 | 1,260.58 | 1,260.58 | 1,260.58 | - |
Dec 4, 2023 | 1,255.72 | 1,255.72 | 1,255.72 | 1,255.72 | 1,255.72 | - |
Dec 1, 2023 | 1,254.89 | 1,254.89 | 1,254.89 | 1,254.89 | 1,254.89 | - |
Nov 30, 2023 | 1,246.17 | 1,246.17 | 1,246.17 | 1,246.17 | 1,246.17 | - |
Nov 29, 2023 | 1,243.54 | 1,243.54 | 1,243.54 | 1,243.54 | 1,243.54 | - |
Nov 28, 2023 | 1,239.25 | 1,239.25 | 1,239.25 | 1,239.25 | 1,239.25 | - |
Nov 27, 2023 | 1,240.51 | 1,240.51 | 1,240.51 | 1,240.51 | 1,240.51 | - |
Nov 24, 2023 | 1,240.58 | 1,240.58 | 1,240.58 | 1,240.58 | 1,240.58 | - |
Nov 23, 2023 | 1,238.67 | 1,238.67 | 1,238.67 | 1,238.67 | 1,238.67 | - |
Nov 22, 2023 | 1,237.66 | 1,237.66 | 1,237.66 | 1,237.66 | 1,237.66 | - |
Nov 21, 2023 | 1,236.76 | 1,236.76 | 1,236.76 | 1,236.76 | 1,236.76 | - |
Nov 20, 2023 | 1,235.97 | 1,235.97 | 1,235.97 | 1,235.97 | 1,235.97 | - |
Nov 17, 2023 | 1,236.45 | 1,236.45 | 1,236.45 | 1,236.45 | 1,236.45 | - |
Nov 16, 2023 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | - |
Nov 15, 2023 | 1,233.47 | 1,233.47 | 1,233.47 | 1,233.47 | 1,233.47 | - |
Nov 14, 2023 | 1,230.76 | 1,230.76 | 1,230.76 | 1,230.76 | 1,230.76 | - |
Nov 13, 2023 | 1,218.77 | 1,218.77 | 1,218.77 | 1,218.77 | 1,218.77 | - |
Nov 10, 2023 | 1,214.80 | 1,214.80 | 1,214.80 | 1,214.80 | 1,214.80 | - |
Nov 9, 2023 | 1,224.71 | 1,224.71 | 1,224.71 | 1,224.71 | 1,224.71 | - |
Nov 8, 2023 | 1,217.95 | 1,217.95 | 1,217.95 | 1,217.95 | 1,217.95 | - |
Nov 7, 2023 | 1,215.99 | 1,215.99 | 1,215.99 | 1,215.99 | 1,215.99 | - |
Nov 6, 2023 | 1,217.05 | 1,217.05 | 1,217.05 | 1,217.05 | 1,217.05 | - |
Nov 3, 2023 | 1,220.27 | 1,220.27 | 1,220.27 | 1,220.27 | 1,220.27 | - |
Nov 2, 2023 | 1,216.02 | 1,216.02 | 1,216.02 | 1,216.02 | 1,216.02 | - |
Nov 1, 2023 | 1,204.66 | 1,204.66 | 1,204.66 | 1,204.66 | 1,204.66 | - |
Oct 31, 2023 | 1,199.56 | 1,199.56 | 1,199.56 | 1,199.56 | 1,199.56 | - |
Oct 30, 2023 | 1,195.01 | 1,195.01 | 1,195.01 | 1,195.01 | 1,195.01 | - |
Oct 27, 2023 | 1,191.97 | 1,191.97 | 1,191.97 | 1,191.97 | 1,191.97 | - |
Oct 26, 2023 | 1,195.57 | 1,195.57 | 1,195.57 | 1,195.57 | 1,195.57 | - |
Oct 25, 2023 | 1,197.90 | 1,197.90 | 1,197.90 | 1,197.90 | 1,197.90 | - |
Oct 24, 2023 | 1,200.56 | 1,200.56 | 1,200.56 | 1,200.56 | 1,200.56 | - |
Oct 23, 2023 | 1,194.26 | 1,194.26 | 1,194.26 | 1,194.26 | 1,194.26 | - |
Oct 20, 2023 | 1,199.03 | 1,199.03 | 1,199.03 | 1,199.03 | 1,199.03 | - |
Oct 19, 2023 | 1,206.43 | 1,206.43 | 1,206.43 | 1,206.43 | 1,206.43 | - |
Oct 18, 2023 | 1,211.70 | 1,211.70 | 1,211.70 | 1,211.70 | 1,211.70 | - |
Oct 17, 2023 | 1,219.90 | 1,219.90 | 1,219.90 | 1,219.90 | 1,219.90 | - |
Oct 16, 2023 | 1,225.01 | 1,225.01 | 1,225.01 | 1,225.01 | 1,225.01 | - |
Oct 13, 2023 | 1,224.97 | 1,224.97 | 1,224.97 | 1,224.97 | 1,224.97 | - |
Oct 12, 2023 | 1,231.83 | 1,231.83 | 1,231.83 | 1,231.83 | 1,231.83 | - |
Oct 11, 2023 | 1,234.34 | 1,234.34 | 1,234.34 | 1,234.34 | 1,234.34 | - |
Oct 10, 2023 | 1,234.84 | 1,234.84 | 1,234.84 | 1,234.84 | 1,234.84 | - |
Oct 9, 2023 | 1,221.86 | 1,221.86 | 1,221.86 | 1,221.86 | 1,221.86 | - |
Oct 6, 2023 | 1,221.03 | 1,221.03 | 1,221.03 | 1,221.03 | 1,221.03 | - |
Oct 5, 2023 | 1,216.26 | 1,216.26 | 1,216.26 | 1,216.26 | 1,216.26 | - |
Oct 4, 2023 | 1,213.88 | 1,213.88 | 1,213.88 | 1,213.88 | 1,213.88 | - |
Oct 3, 2023 | 1,214.19 | 1,214.19 | 1,214.19 | 1,214.19 | 1,214.19 | - |
Oct 2, 2023 | 1,224.99 | 1,224.99 | 1,224.99 | 1,224.99 | 1,224.99 | - |
Sep 29, 2023 | 1,233.28 | 1,233.28 | 1,233.28 | 1,233.28 | 1,233.28 | - |
Sep 28, 2023 | 1,227.16 | 1,227.16 | 1,227.16 | 1,227.16 | 1,227.16 | - |
Sep 27, 2023 | 1,228.49 | 1,228.49 | 1,228.49 | 1,228.49 | 1,228.49 | - |
Sep 26, 2023 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
Sep 25, 2023 | 1,234.96 | 1,234.96 | 1,234.96 | 1,234.96 | 1,234.96 | - |
Sep 22, 2023 | 1,240.31 | 1,240.31 | 1,240.31 | 1,240.31 | 1,240.31 | - |
Sep 21, 2023 | 1,243.19 | 1,243.19 | 1,243.19 | 1,243.19 | 1,243.19 | - |
Sep 20, 2023 | 1,251.20 | 1,251.20 | 1,251.20 | 1,251.20 | 1,251.20 | - |
Sep 19, 2023 | 1,244.34 | 1,244.34 | 1,244.34 | 1,244.34 | 1,244.34 | - |
Sep 18, 2023 | 1,243.58 | 1,243.58 | 1,243.58 | 1,243.58 | 1,243.58 | - |
Sep 15, 2023 | 1,253.58 | 1,253.58 | 1,253.58 | 1,253.58 | 1,253.58 | - |
Sep 14, 2023 | 1,252.82 | 1,252.82 | 1,252.82 | 1,252.82 | 1,252.82 | - |
Sep 13, 2023 | 1,239.46 | 1,239.46 | 1,239.46 | 1,239.46 | 1,239.46 | - |
Sep 12, 2023 | 1,243.61 | 1,243.61 | 1,243.61 | 1,243.61 | 1,243.61 | - |
Sep 11, 2023 | 1,245.13 | 1,245.13 | 1,245.13 | 1,245.13 | 1,245.13 | - |
Sep 8, 2023 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | - |
Sep 7, 2023 | 1,241.07 | 1,241.07 | 1,241.07 | 1,241.07 | 1,241.07 | - |
Sep 6, 2023 | 1,243.32 | 1,243.32 | 1,243.32 | 1,243.32 | 1,243.32 | - |
Sep 5, 2023 | 1,249.40 | 1,249.40 | 1,249.40 | 1,249.40 | 1,249.40 | - |
Sep 4, 2023 | 1,252.83 | 1,252.83 | 1,252.83 | 1,252.83 | 1,252.83 | - |
Sep 1, 2023 | 1,254.05 | 1,254.05 | 1,254.05 | 1,254.05 | 1,254.05 | - |
Aug 31, 2023 | 1,253.58 | 1,253.58 | 1,253.58 | 1,253.58 | 1,253.58 | - |
Aug 30, 2023 | 1,251.85 | 1,251.85 | 1,251.85 | 1,251.85 | 1,251.85 | - |
Aug 29, 2023 | 1,256.45 | 1,256.45 | 1,256.45 | 1,256.45 | 1,256.45 | - |
Aug 28, 2023 | 1,249.18 | 1,249.18 | 1,249.18 | 1,249.18 | 1,249.18 | - |
Aug 25, 2023 | 1,242.58 | 1,242.58 | 1,242.58 | 1,242.58 | 1,242.58 | - |
Aug 24, 2023 | 1,244.11 | 1,244.11 | 1,244.11 | 1,244.11 | 1,244.11 | - |
Aug 23, 2023 | 1,246.08 | 1,246.08 | 1,246.08 | 1,246.08 | 1,246.08 | - |
Aug 22, 2023 | 1,240.30 | 1,240.30 | 1,240.30 | 1,240.30 | 1,240.30 | - |
Aug 21, 2023 | 1,237.45 | 1,237.45 | 1,237.45 | 1,237.45 | 1,237.45 | - |
Aug 18, 2023 | 1,238.73 | 1,238.73 | 1,238.73 | 1,238.73 | 1,238.73 | - |
Aug 17, 2023 | 1,241.29 | 1,241.29 | 1,241.29 | 1,241.29 | 1,241.29 | - |
Aug 16, 2023 | 1,246.56 | 1,246.56 | 1,246.56 | 1,246.56 | 1,246.56 | - |
Aug 15, 2023 | 1,247.34 | 1,247.34 | 1,247.34 | 1,247.34 | 1,247.34 | - |
Aug 14, 2023 | 1,255.40 | 1,255.40 | 1,255.40 | 1,255.40 | 1,255.40 | - |
Aug 11, 2023 | 1,256.94 | 1,256.94 | 1,256.94 | 1,256.94 | 1,256.94 | - |
Aug 10, 2023 | 1,264.96 | 1,264.96 | 1,264.96 | 1,264.96 | 1,264.96 | - |
Aug 9, 2023 | 1,257.23 | 1,257.23 | 1,257.23 | 1,257.23 | 1,257.23 | - |
Aug 8, 2023 | 1,254.15 | 1,254.15 | 1,254.15 | 1,254.15 | 1,254.15 | - |
Aug 7, 2023 | 1,256.39 | 1,256.39 | 1,256.39 | 1,256.39 | 1,256.39 | - |
Aug 4, 2023 | 1,256.41 | 1,256.41 | 1,256.41 | 1,256.41 | 1,256.41 | - |
Aug 3, 2023 | 1,254.80 | 1,254.80 | 1,254.80 | 1,254.80 | 1,254.80 | - |
Aug 2, 2023 | 1,258.18 | 1,258.18 | 1,258.18 | 1,258.18 | 1,258.18 | - |
Aug 1, 2023 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | - |
Jul 31, 2023 | 1,272.14 | 1,272.14 | 1,272.14 | 1,272.14 | 1,272.14 | - |
Jul 28, 2023 | 1,272.77 | 1,272.77 | 1,272.77 | 1,272.77 | 1,272.77 | - |
Jul 27, 2023 | 1,275.49 | 1,275.49 | 1,275.49 | 1,275.49 | 1,275.49 | - |
Jul 26, 2023 | 1,268.20 | 1,268.20 | 1,268.20 | 1,268.20 | 1,268.20 | - |
Jul 25, 2023 | 1,275.23 | 1,275.23 | 1,275.23 | 1,275.23 | 1,275.23 | - |
Jul 24, 2023 | 1,271.80 | 1,271.80 | 1,271.80 | 1,271.80 | 1,271.80 | - |
Jul 21, 2023 | 1,270.15 | 1,270.15 | 1,270.15 | 1,270.15 | 1,270.15 | - |
Jul 20, 2023 | 1,268.86 | 1,268.86 | 1,268.86 | 1,268.86 | 1,268.86 | - |
Jul 19, 2023 | 1,267.92 | 1,267.92 | 1,267.92 | 1,267.92 | 1,267.92 | - |
Jul 18, 2023 | 1,264.11 | 1,264.11 | 1,264.11 | 1,264.11 | 1,264.11 | - |
Jul 17, 2023 | 1,256.83 | 1,256.83 | 1,256.83 | 1,256.83 | 1,256.83 | - |
Jul 14, 2023 | 1,265.44 | 1,265.44 | 1,265.44 | 1,265.44 | 1,265.44 | - |
Jul 13, 2023 | 1,268.19 | 1,268.19 | 1,268.19 | 1,268.19 | 1,268.19 | - |
Jul 12, 2023 | 1,261.86 | 1,261.86 | 1,261.86 | 1,261.86 | 1,261.86 | - |
Jul 11, 2023 | 1,249.85 | 1,249.85 | 1,249.85 | 1,249.85 | 1,249.85 | - |
Jul 10, 2023 | 1,242.26 | 1,242.26 | 1,242.26 | 1,242.26 | 1,242.26 | - |
Jul 7, 2023 | 1,240.71 | 1,240.71 | 1,240.71 | 1,240.71 | 1,240.71 | - |
Jul 6, 2023 | 1,240.71 | 1,240.71 | 1,240.71 | 1,240.71 | 1,240.71 | - |
Jul 5, 2023 | 1,258.83 | 1,258.83 | 1,258.83 | 1,258.83 | 1,258.83 | - |
Jul 4, 2023 | 1,264.23 | 1,264.23 | 1,264.23 | 1,264.23 | 1,264.23 | - |
Jul 3, 2023 | 1,262.07 | 1,262.07 | 1,262.07 | 1,262.07 | 1,262.07 | - |
Jun 30, 2023 | 1,262.03 | 1,262.03 | 1,262.03 | 1,262.03 | 1,262.03 | - |
Jun 29, 2023 | 1,255.98 | 1,255.98 | 1,255.98 | 1,255.98 | 1,255.98 | - |
Jun 28, 2023 | 1,256.99 | 1,256.99 | 1,256.99 | 1,256.99 | 1,256.99 | - |
Jun 27, 2023 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | - |
Jun 26, 2023 | 1,252.47 | 1,252.47 | 1,252.47 | 1,252.47 | 1,252.47 | - |
Jun 23, 2023 | 1,252.32 | 1,252.32 | 1,252.32 | 1,252.32 | 1,252.32 | - |
Jun 22, 2023 | 1,253.99 | 1,253.99 | 1,253.99 | 1,253.99 | 1,253.99 | - |
Jun 21, 2023 | 1,259.03 | 1,259.03 | 1,259.03 | 1,259.03 | 1,259.03 | - |
Jun 20, 2023 | 1,263.57 | 1,263.57 | 1,263.57 | 1,263.57 | 1,263.57 | - |
Jun 19, 2023 | 1,267.95 | 1,267.95 | 1,267.95 | 1,267.95 | 1,267.95 | - |
Jun 16, 2023 | 1,276.63 | 1,276.63 | 1,276.63 | 1,276.63 | 1,276.63 | - |
Jun 15, 2023 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | - |
Jun 14, 2023 | 1,277.49 | 1,277.49 | 1,277.49 | 1,277.49 | 1,277.49 | - |
Jun 13, 2023 | 1,275.16 | 1,275.16 | 1,275.16 | 1,275.16 | 1,275.16 | - |
Jun 12, 2023 | 1,271.85 | 1,271.85 | 1,271.85 | 1,271.85 | 1,271.85 | - |
Jun 9, 2023 | 1,272.04 | 1,272.04 | 1,272.04 | 1,272.04 | 1,272.04 | - |
Jun 8, 2023 | 1,272.31 | 1,272.31 | 1,272.31 | 1,272.31 | 1,272.31 | - |
Jun 7, 2023 | 1,271.55 | 1,271.55 | 1,271.55 | 1,271.55 | 1,271.55 | - |
Jun 6, 2023 | 1,274.84 | 1,274.84 | 1,274.84 | 1,274.84 | 1,274.84 | - |
Jun 5, 2023 | 1,271.92 | 1,271.92 | 1,271.92 | 1,271.92 | 1,271.92 | - |
Jun 2, 2023 | 1,276.96 | 1,276.96 | 1,276.96 | 1,276.96 | 1,276.96 | - |
Jun 1, 2023 | 1,266.32 | 1,266.32 | 1,266.32 | 1,266.32 | 1,266.32 | - |
May 31, 2023 | 1,259.95 | 1,259.95 | 1,259.95 | 1,259.95 | 1,259.95 | - |
May 30, 2023 | 1,266.43 | 1,266.43 | 1,266.43 | 1,266.43 | 1,266.43 | - |
May 29, 2023 | 1,272.96 | 1,272.96 | 1,272.96 | 1,272.96 | 1,272.96 | - |
May 26, 2023 | 1,272.11 | 1,272.11 | 1,272.11 | 1,272.11 | 1,272.11 | - |
May 25, 2023 | 1,264.90 | 1,264.90 | 1,264.90 | 1,264.90 | 1,264.90 | - |
May 24, 2023 | 1,268.94 | 1,268.94 | 1,268.94 | 1,268.94 | 1,268.94 | - |
May 23, 2023 | 1,282.45 | 1,282.45 | 1,282.45 | 1,282.45 | 1,282.45 | - |
May 22, 2023 | 1,285.27 | 1,285.27 | 1,285.27 | 1,285.27 | 1,285.27 | - |
May 19, 2023 | 1,284.38 | 1,284.38 | 1,284.38 | 1,284.38 | 1,284.38 | - |
May 18, 2023 | 1,278.59 | 1,278.59 | 1,278.59 | 1,278.59 | 1,278.59 | - |
May 17, 2023 | 1,276.41 | 1,276.41 | 1,276.41 | 1,276.41 | 1,276.41 | - |
May 16, 2023 | 1,278.90 | 1,278.90 | 1,278.90 | 1,278.90 | 1,278.90 | - |
May 15, 2023 | 1,283.44 | 1,283.44 | 1,283.44 | 1,283.44 | 1,283.44 | - |
May 12, 2023 | 1,280.78 | 1,280.78 | 1,280.78 | 1,280.78 | 1,280.78 | - |
May 11, 2023 | 1,276.88 | 1,276.88 | 1,276.88 | 1,276.88 | 1,276.88 | - |
May 10, 2023 | 1,275.08 | 1,275.08 | 1,275.08 | 1,275.08 | 1,275.08 | - |
May 9, 2023 | 1,277.35 | 1,277.35 | 1,277.35 | 1,277.35 | 1,277.35 | - |
May 8, 2023 | 1,278.82 | 1,278.82 | 1,278.82 | 1,278.82 | 1,278.82 | - |
May 5, 2023 | 1,277.36 | 1,277.36 | 1,277.36 | 1,277.36 | 1,277.36 | - |
May 4, 2023 | 1,272.31 | 1,272.31 | 1,272.31 | 1,272.31 | 1,272.31 | - |
May 3, 2023 | 1,273.78 | 1,273.78 | 1,273.78 | 1,273.78 | 1,273.78 | - |
May 2, 2023 | 1,270.78 | 1,270.78 | 1,270.78 | 1,270.78 | 1,270.78 | - |
Apr 28, 2023 | 1,278.43 | 1,278.43 | 1,278.43 | 1,278.43 | 1,278.43 | - |
Apr 27, 2023 | 1,273.43 | 1,273.43 | 1,273.43 | 1,273.43 | 1,273.43 | - |
Apr 26, 2023 | 1,270.82 | 1,270.82 | 1,270.82 | 1,270.82 | 1,270.82 | - |
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%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
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%
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%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
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%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
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%
EVDIX Camelot Event Driven Institutional
19.79
+0.41%
KSOCX Kinetics Small Cap Opportunities Adv C
101.68
+0.40%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
22.47
+0.40%
KSCOX Kinetics Small Cap Opportunities No Load
113.14
+0.40%
KSCYX Kinetics Small Cap Opportunities Inst
115.94
+0.40%
RMLPX Recurrent MLP & Infrastructure Class I
23.16
+0.39%
FGFRX Federated Hermes Intl Leaders R
36.87
+0.38%
FGFAX Federated Hermes International Leaders A
37.15
+0.38%
FGRSX Federated Hermes Intl Leaders R6
37.15
+0.38%
FGFLX Federated Hermes Intl Leaders IS
37.20
+0.38%