LSE - Delayed Quote • GBp
Amundi Fds Em Mkts Bd I2 GBP C (0P0001IOIJ.L)
At close: April 25 at 9:00 PM GMT+1
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 25, 2024 | 106,746.00 | 106,746.00 | 106,746.00 | 106,746.00 | 106,746.00 | - |
| Apr 24, 2024 | 107,502.00 | 107,502.00 | 107,502.00 | 107,502.00 | 107,502.00 | - |
| Apr 23, 2024 | 107,693.00 | 107,693.00 | 107,693.00 | 107,693.00 | 107,693.00 | - |
| Apr 22, 2024 | 108,360.00 | 108,360.00 | 108,360.00 | 108,360.00 | 108,360.00 | - |
| Apr 19, 2024 | 107,246.00 | 107,246.00 | 107,246.00 | 107,246.00 | 107,246.00 | - |
| Apr 18, 2024 | 107,129.00 | 107,129.00 | 107,129.00 | 107,129.00 | 107,129.00 | - |
| Apr 17, 2024 | 106,975.00 | 106,975.00 | 106,975.00 | 106,975.00 | 106,975.00 | - |
| Apr 16, 2024 | 106,627.00 | 106,627.00 | 106,627.00 | 106,627.00 | 106,627.00 | - |
| Apr 15, 2024 | 107,283.00 | 107,283.00 | 107,283.00 | 107,283.00 | 107,283.00 | - |
| Apr 12, 2024 | 108,069.00 | 108,069.00 | 108,069.00 | 108,069.00 | 108,069.00 | - |
| Apr 11, 2024 | 107,406.00 | 107,406.00 | 107,406.00 | 107,406.00 | 107,406.00 | - |
| Apr 10, 2024 | 107,462.00 | 107,462.00 | 107,462.00 | 107,462.00 | 107,462.00 | - |
| Apr 9, 2024 | 107,007.00 | 107,007.00 | 107,007.00 | 107,007.00 | 107,007.00 | - |
| Apr 8, 2024 | 106,928.00 | 106,928.00 | 106,928.00 | 106,928.00 | 106,928.00 | - |
| Apr 5, 2024 | 107,073.00 | 107,073.00 | 107,073.00 | 107,073.00 | 107,073.00 | - |
| Apr 4, 2024 | 106,708.00 | 106,708.00 | 106,708.00 | 106,708.00 | 106,708.00 | - |
| Apr 3, 2024 | 106,753.00 | 106,753.00 | 106,753.00 | 106,753.00 | 106,753.00 | - |
| Apr 2, 2024 | 107,075.00 | 107,075.00 | 107,075.00 | 107,075.00 | 107,075.00 | - |
| Mar 28, 2024 | 106,790.00 | 106,790.00 | 106,790.00 | 106,790.00 | 106,790.00 | - |
| Mar 27, 2024 | 106,777.00 | 106,777.00 | 106,777.00 | 106,777.00 | 106,777.00 | - |
| Mar 26, 2024 | 106,600.00 | 106,600.00 | 106,600.00 | 106,600.00 | 106,600.00 | - |
| Mar 25, 2024 | 106,433.00 | 106,433.00 | 106,433.00 | 106,433.00 | 106,433.00 | - |
| Mar 22, 2024 | 106,769.00 | 106,769.00 | 106,769.00 | 106,769.00 | 106,769.00 | - |
| Mar 21, 2024 | 105,887.00 | 105,887.00 | 105,887.00 | 105,887.00 | 105,887.00 | - |
| Mar 20, 2024 | 104,855.00 | 104,855.00 | 104,855.00 | 104,855.00 | 104,855.00 | - |
| Mar 19, 2024 | 104,607.00 | 104,607.00 | 104,607.00 | 104,607.00 | 104,607.00 | - |
| Mar 18, 2024 | 104,241.00 | 104,241.00 | 104,241.00 | 104,241.00 | 104,241.00 | - |
| Mar 15, 2024 | 104,196.00 | 104,196.00 | 104,196.00 | 104,196.00 | 104,196.00 | - |
| Mar 14, 2024 | 104,187.00 | 104,187.00 | 104,187.00 | 104,187.00 | 104,187.00 | - |
| Mar 13, 2024 | 104,061.00 | 104,061.00 | 104,061.00 | 104,061.00 | 104,061.00 | - |
| Mar 12, 2024 | 104,051.00 | 104,051.00 | 104,051.00 | 104,051.00 | 104,051.00 | - |
| Mar 11, 2024 | 104,001.00 | 104,001.00 | 104,001.00 | 104,001.00 | 104,001.00 | - |
| Mar 8, 2024 | 103,534.00 | 103,534.00 | 103,534.00 | 103,534.00 | 103,534.00 | - |
| Mar 7, 2024 | 103,934.00 | 103,934.00 | 103,934.00 | 103,934.00 | 103,934.00 | - |
| Mar 6, 2024 | 104,068.00 | 104,068.00 | 104,068.00 | 104,068.00 | 104,068.00 | - |
| Mar 5, 2024 | 104,012.00 | 104,012.00 | 104,012.00 | 104,012.00 | 104,012.00 | - |
| Mar 4, 2024 | 104,174.00 | 104,174.00 | 104,174.00 | 104,174.00 | 104,174.00 | - |
| Mar 1, 2024 | 104,398.00 | 104,398.00 | 104,398.00 | 104,398.00 | 104,398.00 | - |
| Feb 29, 2024 | 104,056.00 | 104,056.00 | 104,056.00 | 104,056.00 | 104,056.00 | - |
| Feb 28, 2024 | 103,932.00 | 103,932.00 | 103,932.00 | 103,932.00 | 103,932.00 | - |
| Feb 27, 2024 | 103,532.00 | 103,532.00 | 103,532.00 | 103,532.00 | 103,532.00 | - |
| Feb 26, 2024 | 103,680.00 | 103,680.00 | 103,680.00 | 103,680.00 | 103,680.00 | - |
| Feb 23, 2024 | 103,657.00 | 103,657.00 | 103,657.00 | 103,657.00 | 103,657.00 | - |
| Feb 22, 2024 | 103,709.00 | 103,709.00 | 103,709.00 | 103,709.00 | 103,709.00 | - |
| Feb 21, 2024 | 103,227.00 | 103,227.00 | 103,227.00 | 103,227.00 | 103,227.00 | - |
| Feb 20, 2024 | 102,903.00 | 102,903.00 | 102,903.00 | 102,903.00 | 102,903.00 | - |
| Feb 19, 2024 | 103,542.00 | 103,542.00 | 103,542.00 | 103,542.00 | 103,542.00 | - |
| Feb 16, 2024 | 103,493.00 | 103,493.00 | 103,493.00 | 103,493.00 | 103,493.00 | - |
| Feb 15, 2024 | 103,517.00 | 103,517.00 | 103,517.00 | 103,517.00 | 103,517.00 | - |
| Feb 14, 2024 | 103,444.00 | 103,444.00 | 103,444.00 | 103,444.00 | 103,444.00 | - |
| Feb 13, 2024 | 102,822.00 | 102,822.00 | 102,822.00 | 102,822.00 | 102,822.00 | - |
| Feb 12, 2024 | 103,280.00 | 103,280.00 | 103,280.00 | 103,280.00 | 103,280.00 | - |
| Feb 9, 2024 | 103,094.00 | 103,094.00 | 103,094.00 | 103,094.00 | 103,094.00 | - |
| Feb 8, 2024 | 103,447.00 | 103,447.00 | 103,447.00 | 103,447.00 | 103,447.00 | - |
| Feb 7, 2024 | 103,330.00 | 103,330.00 | 103,330.00 | 103,330.00 | 103,330.00 | - |
| Feb 6, 2024 | 103,804.00 | 103,804.00 | 103,804.00 | 103,804.00 | 103,804.00 | - |
| Feb 5, 2024 | 103,931.00 | 103,931.00 | 103,931.00 | 103,931.00 | 103,931.00 | - |
| Feb 2, 2024 | 103,305.00 | 103,305.00 | 103,305.00 | 103,305.00 | 103,305.00 | - |
| Feb 1, 2024 | 103,567.00 | 103,567.00 | 103,567.00 | 103,567.00 | 103,567.00 | - |
| Jan 31, 2024 | 102,755.00 | 102,755.00 | 102,755.00 | 102,755.00 | 102,755.00 | - |
| Jan 30, 2024 | 103,029.00 | 103,029.00 | 103,029.00 | 103,029.00 | 103,029.00 | - |
| Jan 29, 2024 | 102,933.00 | 102,933.00 | 102,933.00 | 102,933.00 | 102,933.00 | - |
| Jan 26, 2024 | 102,589.00 | 102,589.00 | 102,589.00 | 102,589.00 | 102,589.00 | - |
| Jan 24, 2024 | 101,996.00 | 101,996.00 | 101,996.00 | 101,996.00 | 101,996.00 | - |
| Jan 23, 2024 | 102,688.00 | 102,688.00 | 102,688.00 | 102,688.00 | 102,688.00 | - |
| Jan 22, 2024 | 102,485.00 | 102,485.00 | 102,485.00 | 102,485.00 | 102,485.00 | - |
| Jan 19, 2024 | 102,619.00 | 102,619.00 | 102,619.00 | 102,619.00 | 102,619.00 | - |
| Jan 18, 2024 | 102,696.00 | 102,696.00 | 102,696.00 | 102,696.00 | 102,696.00 | - |
| Jan 17, 2024 | 102,959.00 | 102,959.00 | 102,959.00 | 102,959.00 | 102,959.00 | - |
| Jan 16, 2024 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | - |
| Jan 15, 2024 | 103,341.00 | 103,341.00 | 103,341.00 | 103,341.00 | 103,341.00 | - |
| Jan 12, 2024 | 102,921.00 | 102,921.00 | 102,921.00 | 102,921.00 | 102,921.00 | - |
| Jan 11, 2024 | 102,918.00 | 102,918.00 | 102,918.00 | 102,918.00 | 102,918.00 | - |
| Jan 10, 2024 | 102,134.00 | 102,134.00 | 102,134.00 | 102,134.00 | 102,134.00 | - |
| Jan 9, 2024 | 102,044.00 | 102,044.00 | 102,044.00 | 102,044.00 | 102,044.00 | - |
| Dec 29, 2023 | 103,047.00 | 103,047.00 | 103,047.00 | 103,047.00 | 103,047.00 | - |
| Dec 28, 2023 | 102,857.00 | 102,857.00 | 102,857.00 | 102,857.00 | 102,857.00 | - |
| Dec 27, 2023 | 102,702.00 | 102,702.00 | 102,702.00 | 102,702.00 | 102,702.00 | - |
| Dec 22, 2023 | 102,981.00 | 102,981.00 | 102,981.00 | 102,981.00 | 102,981.00 | - |
| Dec 21, 2023 | 103,454.00 | 103,454.00 | 103,454.00 | 103,454.00 | 103,454.00 | - |
| Dec 20, 2023 | 103,247.00 | 103,247.00 | 103,247.00 | 103,247.00 | 103,247.00 | - |
| Dec 19, 2023 | 102,398.00 | 102,398.00 | 102,398.00 | 102,398.00 | 102,398.00 | - |
| Dec 18, 2023 | 102,964.00 | 102,964.00 | 102,964.00 | 102,964.00 | 102,964.00 | - |
| Dec 15, 2023 | 102,491.00 | 102,491.00 | 102,491.00 | 102,491.00 | 102,491.00 | - |
| Dec 14, 2023 | 101,806.00 | 101,806.00 | 101,806.00 | 101,806.00 | 101,806.00 | - |
| Dec 13, 2023 | 102,420.00 | 102,420.00 | 102,420.00 | 102,420.00 | 102,420.00 | - |
| Dec 12, 2023 | 101,595.00 | 101,595.00 | 101,595.00 | 101,595.00 | 101,595.00 | - |
| Dec 11, 2023 | 101,533.00 | 101,533.00 | 101,533.00 | 101,533.00 | 101,533.00 | - |
| Dec 8, 2023 | 101,651.00 | 101,651.00 | 101,651.00 | 101,651.00 | 101,651.00 | - |
| Dec 7, 2023 | 101,568.00 | 101,568.00 | 101,568.00 | 101,568.00 | 101,568.00 | - |
| Dec 6, 2023 | 101,497.00 | 101,497.00 | 101,497.00 | 101,497.00 | 101,497.00 | - |
| Dec 5, 2023 | 101,008.00 | 101,008.00 | 101,008.00 | 101,008.00 | 101,008.00 | - |
| Dec 4, 2023 | 100,598.00 | 100,598.00 | 100,598.00 | 100,598.00 | 100,598.00 | - |
| Dec 1, 2023 | 100,482.00 | 100,482.00 | 100,482.00 | 100,482.00 | 100,482.00 | - |
| Nov 30, 2023 | 99,829.00 | 99,829.00 | 99,829.00 | 99,829.00 | 99,829.00 | - |
| Nov 29, 2023 | 99,519.00 | 99,519.00 | 99,519.00 | 99,519.00 | 99,519.00 | - |
| Nov 28, 2023 | 99,111.00 | 99,111.00 | 99,111.00 | 99,111.00 | 99,111.00 | - |
| Nov 27, 2023 | 99,492.00 | 99,492.00 | 99,492.00 | 99,492.00 | 99,492.00 | - |
| Nov 24, 2023 | 99,214.00 | 99,214.00 | 99,214.00 | 99,214.00 | 99,214.00 | - |
| Nov 23, 2023 | 99,792.00 | 99,792.00 | 99,792.00 | 99,792.00 | 99,792.00 | - |
| Nov 22, 2023 | 100,293.00 | 100,293.00 | 100,293.00 | 100,293.00 | 100,293.00 | - |
| Nov 21, 2023 | 99,441.00 | 99,441.00 | 99,441.00 | 99,441.00 | 99,441.00 | - |
| Nov 20, 2023 | 99,306.00 | 99,306.00 | 99,306.00 | 99,306.00 | 99,306.00 | - |
| Nov 17, 2023 | 99,422.00 | 99,422.00 | 99,422.00 | 99,422.00 | 99,422.00 | - |
| Nov 16, 2023 | 99,284.00 | 99,284.00 | 99,284.00 | 99,284.00 | 99,284.00 | - |
| Nov 15, 2023 | 98,932.00 | 98,932.00 | 98,932.00 | 98,932.00 | 98,932.00 | - |
| Nov 14, 2023 | 98,760.00 | 98,760.00 | 98,760.00 | 98,760.00 | 98,760.00 | - |
| Nov 13, 2023 | 99,497.00 | 99,497.00 | 99,497.00 | 99,497.00 | 99,497.00 | - |
| Nov 10, 2023 | 99,998.00 | 99,998.00 | 99,998.00 | 99,998.00 | 99,998.00 | - |
| Nov 9, 2023 | 99,391.00 | 99,391.00 | 99,391.00 | 99,391.00 | 99,391.00 | - |
| Nov 8, 2023 | 99,792.00 | 99,792.00 | 99,792.00 | 99,792.00 | 99,792.00 | - |
| Nov 7, 2023 | 99,701.00 | 99,701.00 | 99,701.00 | 99,701.00 | 99,701.00 | - |
| Nov 6, 2023 | 98,915.00 | 98,915.00 | 98,915.00 | 98,915.00 | 98,915.00 | - |
| Nov 3, 2023 | 99,149.00 | 99,149.00 | 99,149.00 | 99,149.00 | 99,149.00 | - |
| Nov 2, 2023 | 100,081.00 | 100,081.00 | 100,081.00 | 100,081.00 | 100,081.00 | - |
| Oct 31, 2023 | 99,119.00 | 99,119.00 | 99,119.00 | 99,119.00 | 99,119.00 | - |
| Oct 30, 2023 | 99,182.00 | 99,182.00 | 99,182.00 | 99,182.00 | 99,182.00 | - |
| Oct 27, 2023 | 99,265.00 | 99,265.00 | 99,265.00 | 99,265.00 | 99,265.00 | - |
| Oct 26, 2023 | 99,018.00 | 99,018.00 | 99,018.00 | 99,018.00 | 99,018.00 | - |
| Oct 25, 2023 | 98,546.00 | 98,546.00 | 98,546.00 | 98,546.00 | 98,546.00 | - |
| Oct 24, 2023 | 98,347.00 | 98,347.00 | 98,347.00 | 98,347.00 | 98,347.00 | - |
| Oct 23, 2023 | 97,711.00 | 97,711.00 | 97,711.00 | 97,711.00 | 97,711.00 | - |
| Oct 20, 2023 | 98,370.00 | 98,370.00 | 98,370.00 | 98,370.00 | 98,370.00 | - |
| Oct 19, 2023 | 98,528.00 | 98,528.00 | 98,528.00 | 98,528.00 | 98,528.00 | - |
| Oct 18, 2023 | 97,520.00 | 97,520.00 | 97,520.00 | 97,520.00 | 97,520.00 | - |
| Oct 17, 2023 | 97,441.00 | 97,441.00 | 97,441.00 | 97,441.00 | 97,441.00 | - |
| Oct 16, 2023 | 97,431.00 | 97,431.00 | 97,431.00 | 97,431.00 | 97,431.00 | - |
| Oct 13, 2023 | 97,872.00 | 97,872.00 | 97,872.00 | 97,872.00 | 97,872.00 | - |
| Oct 12, 2023 | 97,202.00 | 97,202.00 | 97,202.00 | 97,202.00 | 97,202.00 | - |
| Oct 11, 2023 | 96,610.00 | 96,610.00 | 96,610.00 | 96,610.00 | 96,610.00 | - |
| Oct 10, 2023 | 96,623.00 | 96,623.00 | 96,623.00 | 96,623.00 | 96,623.00 | - |
| Oct 9, 2023 | 96,409.00 | 96,409.00 | 96,409.00 | 96,409.00 | 96,409.00 | - |
| Oct 6, 2023 | 96,660.00 | 96,660.00 | 96,660.00 | 96,660.00 | 96,660.00 | - |
| Oct 5, 2023 | 97,036.00 | 97,036.00 | 97,036.00 | 97,036.00 | 97,036.00 | - |
| Oct 3, 2023 | 98,019.00 | 98,019.00 | 98,019.00 | 98,019.00 | 98,019.00 | - |
| Oct 2, 2023 | 98,442.00 | 98,442.00 | 98,442.00 | 98,442.00 | 98,442.00 | - |
| Sep 29, 2023 | 98,251.00 | 98,251.00 | 98,251.00 | 98,251.00 | 98,251.00 | - |
| Sep 28, 2023 | 98,277.00 | 98,277.00 | 98,277.00 | 98,277.00 | 98,277.00 | - |
| Sep 27, 2023 | 99,090.00 | 99,090.00 | 99,090.00 | 99,090.00 | 99,090.00 | - |
| Sep 26, 2023 | 99,111.00 | 99,111.00 | 99,111.00 | 99,111.00 | 99,111.00 | - |
| Sep 25, 2023 | 99,097.00 | 99,097.00 | 99,097.00 | 99,097.00 | 99,097.00 | - |
| Sep 22, 2023 | 98,864.00 | 98,864.00 | 98,864.00 | 98,864.00 | 98,864.00 | - |
| Sep 21, 2023 | 98,691.00 | 98,691.00 | 98,691.00 | 98,691.00 | 98,691.00 | - |
| Sep 20, 2023 | 98,432.00 | 98,432.00 | 98,432.00 | 98,432.00 | 98,432.00 | - |
| Sep 19, 2023 | 98,305.00 | 98,305.00 | 98,305.00 | 98,305.00 | 98,305.00 | - |
| Sep 18, 2023 | 98,575.00 | 98,575.00 | 98,575.00 | 98,575.00 | 98,575.00 | - |
| Sep 15, 2023 | 98,544.00 | 98,544.00 | 98,544.00 | 98,544.00 | 98,544.00 | - |
| Sep 14, 2023 | 98,332.00 | 98,332.00 | 98,332.00 | 98,332.00 | 98,332.00 | - |
| Sep 13, 2023 | 97,559.00 | 97,559.00 | 97,559.00 | 97,559.00 | 97,559.00 | - |
| Sep 12, 2023 | 97,761.00 | 97,761.00 | 97,761.00 | 97,761.00 | 97,761.00 | - |
| Sep 11, 2023 | 97,288.00 | 97,288.00 | 97,288.00 | 97,288.00 | 97,288.00 | - |
| Sep 8, 2023 | 97,653.00 | 97,653.00 | 97,653.00 | 97,653.00 | 97,653.00 | - |
| Sep 7, 2023 | 97,515.00 | 97,515.00 | 97,515.00 | 97,515.00 | 97,515.00 | - |
| Sep 6, 2023 | 97,223.00 | 97,223.00 | 97,223.00 | 97,223.00 | 97,223.00 | - |
| Sep 5, 2023 | 96,991.00 | 96,991.00 | 96,991.00 | 96,991.00 | 96,991.00 | - |
| Sep 4, 2023 | 96,851.00 | 96,851.00 | 96,851.00 | 96,851.00 | 96,851.00 | - |
| Sep 1, 2023 | 96,851.00 | 96,851.00 | 96,851.00 | 96,851.00 | 96,851.00 | - |
| Aug 31, 2023 | 96,570.00 | 96,570.00 | 96,570.00 | 96,570.00 | 96,570.00 | - |
| Aug 30, 2023 | 96,311.00 | 96,311.00 | 96,311.00 | 96,311.00 | 96,311.00 | - |
| Aug 29, 2023 | 97,272.00 | 97,272.00 | 97,272.00 | 97,272.00 | 97,272.00 | - |
| Aug 25, 2023 | 96,983.00 | 96,983.00 | 96,983.00 | 96,983.00 | 96,983.00 | - |
| Aug 24, 2023 | 96,267.00 | 96,267.00 | 96,267.00 | 96,267.00 | 96,267.00 | - |
| Aug 23, 2023 | 95,780.00 | 95,780.00 | 95,780.00 | 95,780.00 | 95,780.00 | - |
| Aug 22, 2023 | 94,829.00 | 94,829.00 | 94,829.00 | 94,829.00 | 94,829.00 | - |
| Aug 21, 2023 | 94,642.00 | 94,642.00 | 94,642.00 | 94,642.00 | 94,642.00 | - |
| Aug 18, 2023 | 94,896.00 | 94,896.00 | 94,896.00 | 94,896.00 | 94,896.00 | - |
| Aug 17, 2023 | 94,746.00 | 94,746.00 | 94,746.00 | 94,746.00 | 94,746.00 | - |
| Aug 16, 2023 | 94,929.00 | 94,929.00 | 94,929.00 | 94,929.00 | 94,929.00 | - |
| Aug 14, 2023 | 96,497.00 | 96,497.00 | 96,497.00 | 96,497.00 | 96,497.00 | - |
| Aug 11, 2023 | 96,719.00 | 96,719.00 | 96,719.00 | 96,719.00 | 96,719.00 | - |
| Aug 10, 2023 | 96,544.00 | 96,544.00 | 96,544.00 | 96,544.00 | 96,544.00 | - |
| Aug 9, 2023 | 96,546.00 | 96,546.00 | 96,546.00 | 96,546.00 | 96,546.00 | - |
| Aug 8, 2023 | 96,440.00 | 96,440.00 | 96,440.00 | 96,440.00 | 96,440.00 | - |
| Aug 7, 2023 | 95,877.00 | 95,877.00 | 95,877.00 | 95,877.00 | 95,877.00 | - |
| Aug 4, 2023 | 96,107.00 | 96,107.00 | 96,107.00 | 96,107.00 | 96,107.00 | - |
| Aug 3, 2023 | 96,067.00 | 96,067.00 | 96,067.00 | 96,067.00 | 96,067.00 | - |
| Aug 2, 2023 | 96,593.00 | 96,593.00 | 96,593.00 | 96,593.00 | 96,593.00 | - |
| Aug 1, 2023 | 96,531.00 | 96,531.00 | 96,531.00 | 96,531.00 | 96,531.00 | - |
| Jul 31, 2023 | 96,238.00 | 96,238.00 | 96,238.00 | 96,238.00 | 96,238.00 | - |
| Jul 28, 2023 | 96,007.00 | 96,007.00 | 96,007.00 | 96,007.00 | 96,007.00 | - |
| Jul 27, 2023 | 95,777.00 | 95,777.00 | 95,777.00 | 95,777.00 | 95,777.00 | - |
| Jul 26, 2023 | 95,209.00 | 95,209.00 | 95,209.00 | 95,209.00 | 95,209.00 | - |
| Jul 25, 2023 | 95,601.00 | 95,601.00 | 95,601.00 | 95,601.00 | 95,601.00 | - |
| Jul 24, 2023 | 95,933.00 | 95,933.00 | 95,933.00 | 95,933.00 | 95,933.00 | - |
| Jul 21, 2023 | 95,681.00 | 95,681.00 | 95,681.00 | 95,681.00 | 95,681.00 | - |
| Jul 20, 2023 | 95,457.00 | 95,457.00 | 95,457.00 | 95,457.00 | 95,457.00 | - |
| Jul 19, 2023 | 95,714.00 | 95,714.00 | 95,714.00 | 95,714.00 | 95,714.00 | - |
| Jul 18, 2023 | 94,130.00 | 94,130.00 | 94,130.00 | 94,130.00 | 94,130.00 | - |
| Jul 17, 2023 | 93,931.00 | 93,931.00 | 93,931.00 | 93,931.00 | 93,931.00 | - |
| Jul 14, 2023 | 93,539.00 | 93,539.00 | 93,539.00 | 93,539.00 | 93,539.00 | - |
| Jul 13, 2023 | 93,492.00 | 93,492.00 | 93,492.00 | 93,492.00 | 93,492.00 | - |
| Jul 12, 2023 | 93,613.00 | 93,613.00 | 93,613.00 | 93,613.00 | 93,613.00 | - |
| Jul 11, 2023 | 93,603.00 | 93,603.00 | 93,603.00 | 93,603.00 | 93,603.00 | - |
| Jul 10, 2023 | 93,750.00 | 93,750.00 | 93,750.00 | 93,750.00 | 93,750.00 | - |
| Jul 7, 2023 | 93,544.00 | 93,544.00 | 93,544.00 | 93,544.00 | 93,544.00 | - |
| Jul 6, 2023 | 94,799.00 | 94,799.00 | 94,799.00 | 94,799.00 | 94,799.00 | - |
| Jul 5, 2023 | 95,449.00 | 95,449.00 | 95,449.00 | 95,449.00 | 95,449.00 | - |
| Jul 4, 2023 | 95,458.00 | 95,458.00 | 95,458.00 | 95,458.00 | 95,458.00 | - |
| Jul 3, 2023 | 95,688.00 | 95,688.00 | 95,688.00 | 95,688.00 | 95,688.00 | - |
| Jun 30, 2023 | 95,383.00 | 95,383.00 | 95,383.00 | 95,383.00 | 95,383.00 | - |
| Jun 29, 2023 | 95,605.00 | 95,605.00 | 95,605.00 | 95,605.00 | 95,605.00 | - |
| Jun 28, 2023 | 96,006.00 | 96,006.00 | 96,006.00 | 96,006.00 | 96,006.00 | - |
| Jun 27, 2023 | 94,889.00 | 94,889.00 | 94,889.00 | 94,889.00 | 94,889.00 | - |
| Jun 26, 2023 | 95,202.00 | 95,202.00 | 95,202.00 | 95,202.00 | 95,202.00 | - |
| Jun 22, 2023 | 94,544.00 | 94,544.00 | 94,544.00 | 94,544.00 | 94,544.00 | - |
| Jun 21, 2023 | 94,644.00 | 94,644.00 | 94,644.00 | 94,644.00 | 94,644.00 | - |
| Jun 20, 2023 | 94,250.00 | 94,250.00 | 94,250.00 | 94,250.00 | 94,250.00 | - |
| Jun 19, 2023 | 93,887.00 | 93,887.00 | 93,887.00 | 93,887.00 | 93,887.00 | - |
| Jun 16, 2023 | 93,704.00 | 93,704.00 | 93,704.00 | 93,704.00 | 93,704.00 | - |
| Jun 15, 2023 | 94,030.00 | 94,030.00 | 94,030.00 | 94,030.00 | 94,030.00 | - |
| Jun 14, 2023 | 94,172.00 | 94,172.00 | 94,172.00 | 94,172.00 | 94,172.00 | - |
| Jun 13, 2023 | 94,590.00 | 94,590.00 | 94,590.00 | 94,590.00 | 94,590.00 | - |
| Jun 12, 2023 | 95,261.00 | 95,261.00 | 95,261.00 | 95,261.00 | 95,261.00 | - |
| Jun 9, 2023 | 94,420.00 | 94,420.00 | 94,420.00 | 94,420.00 | 94,420.00 | - |
| Jun 8, 2023 | 94,702.00 | 94,702.00 | 94,702.00 | 94,702.00 | 94,702.00 | - |
| Jun 7, 2023 | 95,183.00 | 95,183.00 | 95,183.00 | 95,183.00 | 95,183.00 | - |
| Jun 6, 2023 | 95,638.00 | 95,638.00 | 95,638.00 | 95,638.00 | 95,638.00 | - |
| Jun 5, 2023 | 95,441.00 | 95,441.00 | 95,441.00 | 95,441.00 | 95,441.00 | - |
| Jun 2, 2023 | 94,523.00 | 94,523.00 | 94,523.00 | 94,523.00 | 94,523.00 | - |
| Jun 1, 2023 | 94,092.00 | 94,092.00 | 94,092.00 | 94,092.00 | 94,092.00 | - |
| May 31, 2023 | 94,961.00 | 94,961.00 | 94,961.00 | 94,961.00 | 94,961.00 | - |
| May 30, 2023 | 94,732.00 | 94,732.00 | 94,732.00 | 94,732.00 | 94,732.00 | - |
| May 26, 2023 | 94,747.00 | 94,747.00 | 94,747.00 | 94,747.00 | 94,747.00 | - |
| May 25, 2023 | 94,795.00 | 94,795.00 | 94,795.00 | 94,795.00 | 94,795.00 | - |
| May 24, 2023 | 94,812.00 | 94,812.00 | 94,812.00 | 94,812.00 | 94,812.00 | - |
| May 23, 2023 | 94,421.00 | 94,421.00 | 94,421.00 | 94,421.00 | 94,421.00 | - |
| May 22, 2023 | 94,467.00 | 94,467.00 | 94,467.00 | 94,467.00 | 94,467.00 | - |
| May 19, 2023 | 94,397.00 | 94,397.00 | 94,397.00 | 94,397.00 | 94,397.00 | - |
| May 17, 2023 | 94,462.00 | 94,462.00 | 94,462.00 | 94,462.00 | 94,462.00 | - |
| May 16, 2023 | 94,509.00 | 94,509.00 | 94,509.00 | 94,509.00 | 94,509.00 | - |
| May 15, 2023 | 94,616.00 | 94,616.00 | 94,616.00 | 94,616.00 | 94,616.00 | - |
| May 12, 2023 | 95,175.00 | 95,175.00 | 95,175.00 | 95,175.00 | 95,175.00 | - |
| May 11, 2023 | 94,997.00 | 94,997.00 | 94,997.00 | 94,997.00 | 94,997.00 | - |
| May 10, 2023 | 94,247.00 | 94,247.00 | 94,247.00 | 94,247.00 | 94,247.00 | - |
| May 5, 2023 | 94,277.00 | 94,277.00 | 94,277.00 | 94,277.00 | 94,277.00 | - |
| May 4, 2023 | 94,768.00 | 94,768.00 | 94,768.00 | 94,768.00 | 94,768.00 | - |
| May 3, 2023 | 95,089.00 | 95,089.00 | 95,089.00 | 95,089.00 | 95,089.00 | - |
| May 2, 2023 | 95,505.00 | 95,505.00 | 95,505.00 | 95,505.00 | 95,505.00 | - |
| Apr 28, 2023 | 94,676.00 | 94,676.00 | 94,676.00 | 94,676.00 | 94,676.00 | - |
| Apr 27, 2023 | 95,191.00 | 95,191.00 | 95,191.00 | 95,191.00 | 95,191.00 | - |
| Apr 26, 2023 | 95,354.00 | 95,354.00 | 95,354.00 | 95,354.00 | 95,354.00 | - |
Related Tickers
INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
FBMPX Fidelity Select Communication Services
95.41
+3.63%
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
FSELX Fidelity Select Semiconductors
30.16
+3.46%
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
RYELX Rydex Electronics Fund
369.24
+2.48%
RYSIX Rydex Electronics Inv
406.02
+2.48%
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
RYSAX Rydex Electronics H
357.76
+2.48%
RYSCX Rydex Electronics C
312.55
+2.48%
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
FTQGX Fidelity Focused Stock
36.57
+2.35%
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
FADTX Fidelity Advisor Technology A
104.25
+2.34%
FATEX Fidelity Advisor Technology M
94.73
+2.33%
FSPTX Fidelity Select Technology
31.16
+2.33%
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
FATIX Fidelity Advisor Technology I
117.70
+2.33%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
ALAFX Alger Focus Equity A
59.45
+2.18%
ALGRX Alger Focus Equity I
59.94
+2.18%
ALZFX Alger Focus Equity Z
61.88
+2.18%
ALCFX Alger Focus Equity C
53.52
+2.18%
ALGYX Alger Focus Equity Y
62.10
+2.17%
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
EFCAX Emerald Insights A
17.92
+2.17%
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
EFCIX Emerald Insights Institutional
18.62
+2.14%
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
EFCNX Emerald Insights Investor
17.76
+2.13%
EFCCX Emerald Insights C
16.33
+2.13%
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
BIOPX Baron Opportunity Retail
38.66
+2.09%
BIOIX Baron Opportunity Instl
41.20
+2.08%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
BIOUX Baron Opportunity R6
41.24
+2.05%
AULNX American Century Ultra G
89.59
+2.04%
AULGX American Century Ultra R5
85.92
+2.03%
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
TWCCX American Century Ultra C
55.43
+2.02%
TWUAX American Century Ultra A
74.63
+2.02%
AULDX American Century Ultra R6
86.75
+2.02%
AULRX American Century Ultra R
70.63
+2.02%