Frankfurt - Delayed Quote • EUR
Castlestone FAANG+ UCITS BB EUR Acc (0P0001M562.F)
At close: April 24 at 10:00 PM GMT+2
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 | 1,006.58 | 1,006.58 | 1,006.58 | 1,006.58 | 1,006.58 | - |
Apr 23, 2024 | 1,003.98 | 1,003.98 | 1,003.98 | 1,003.98 | 1,003.98 | - |
Apr 22, 2024 | 986.36 | 986.36 | 986.36 | 986.36 | 986.36 | - |
Apr 19, 2024 | 978.85 | 978.85 | 978.85 | 978.85 | 978.85 | - |
Apr 18, 2024 | 1,003.11 | 1,003.11 | 1,003.11 | 1,003.11 | 1,003.11 | - |
Apr 17, 2024 | 1,007.49 | 1,007.49 | 1,007.49 | 1,007.49 | 1,007.49 | - |
Apr 16, 2024 | 1,017.44 | 1,017.44 | 1,017.44 | 1,017.44 | 1,017.44 | - |
Apr 15, 2024 | 1,019.20 | 1,019.20 | 1,019.20 | 1,019.20 | 1,019.20 | - |
Apr 12, 2024 | 1,037.12 | 1,037.12 | 1,037.12 | 1,037.12 | 1,037.12 | - |
Apr 11, 2024 | 1,057.78 | 1,057.78 | 1,057.78 | 1,057.78 | 1,057.78 | - |
Apr 10, 2024 | 1,042.55 | 1,042.55 | 1,042.55 | 1,042.55 | 1,042.55 | - |
Apr 9, 2024 | 1,051.68 | 1,051.68 | 1,051.68 | 1,051.68 | 1,051.68 | - |
Apr 8, 2024 | 1,049.13 | 1,049.13 | 1,049.13 | 1,049.13 | 1,049.13 | - |
Apr 5, 2024 | 1,048.86 | 1,048.86 | 1,048.86 | 1,048.86 | 1,048.86 | - |
Apr 4, 2024 | 1,038.15 | 1,038.15 | 1,038.15 | 1,038.15 | 1,038.15 | - |
Apr 3, 2024 | 1,052.89 | 1,052.89 | 1,052.89 | 1,052.89 | 1,052.89 | - |
Apr 2, 2024 | 1,047.08 | 1,047.08 | 1,047.08 | 1,047.08 | 1,047.08 | - |
Mar 28, 2024 | 1,049.59 | 1,049.59 | 1,049.59 | 1,049.59 | 1,049.59 | - |
Mar 27, 2024 | 1,052.02 | 1,052.02 | 1,052.02 | 1,052.02 | 1,052.02 | - |
Mar 26, 2024 | 1,052.60 | 1,052.60 | 1,052.60 | 1,052.60 | 1,052.60 | - |
Mar 25, 2024 | 1,055.59 | 1,055.59 | 1,055.59 | 1,055.59 | 1,055.59 | - |
Mar 22, 2024 | 1,059.42 | 1,059.42 | 1,059.42 | 1,059.42 | 1,059.42 | - |
Mar 21, 2024 | 1,058.67 | 1,058.67 | 1,058.67 | 1,058.67 | 1,058.67 | - |
Mar 20, 2024 | 1,058.82 | 1,058.82 | 1,058.82 | 1,058.82 | 1,058.82 | - |
Mar 18, 2024 | 1,044.69 | 1,044.69 | 1,044.69 | 1,044.69 | 1,044.69 | - |
Mar 15, 2024 | 1,033.63 | 1,033.63 | 1,033.63 | 1,033.63 | 1,033.63 | - |
Mar 14, 2024 | 1,045.49 | 1,045.49 | 1,045.49 | 1,045.49 | 1,045.49 | - |
Mar 13, 2024 | 1,049.33 | 1,049.33 | 1,049.33 | 1,049.33 | 1,049.33 | - |
Mar 12, 2024 | 1,054.29 | 1,054.29 | 1,054.29 | 1,054.29 | 1,054.29 | - |
Mar 11, 2024 | 1,034.42 | 1,034.42 | 1,034.42 | 1,034.42 | 1,034.42 | - |
Mar 8, 2024 | 1,043.06 | 1,043.06 | 1,043.06 | 1,043.06 | 1,043.06 | - |
Mar 7, 2024 | 1,053.60 | 1,053.60 | 1,053.60 | 1,053.60 | 1,053.60 | - |
Mar 6, 2024 | 1,035.22 | 1,035.22 | 1,035.22 | 1,035.22 | 1,035.22 | - |
Mar 5, 2024 | 1,028.47 | 1,028.47 | 1,028.47 | 1,028.47 | 1,028.47 | - |
Mar 4, 2024 | 1,047.46 | 1,047.46 | 1,047.46 | 1,047.46 | 1,047.46 | - |
Mar 1, 2024 | 1,052.88 | 1,052.88 | 1,052.88 | 1,052.88 | 1,052.88 | - |
Feb 29, 2024 | 1,038.37 | 1,038.37 | 1,038.37 | 1,038.37 | 1,038.37 | - |
Feb 28, 2024 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.82 | - |
Feb 26, 2024 | 1,033.32 | 1,033.32 | 1,033.32 | 1,033.32 | 1,033.32 | - |
Feb 23, 2024 | 1,035.41 | 1,035.41 | 1,035.41 | 1,035.41 | 1,035.41 | - |
Feb 21, 2024 | 1,005.62 | 1,005.62 | 1,005.62 | 1,005.62 | 1,005.62 | - |
Feb 20, 2024 | 1,007.93 | 1,007.93 | 1,007.93 | 1,007.93 | 1,007.93 | - |
Feb 19, 2024 | 1,020.06 | 1,020.06 | 1,020.06 | 1,020.06 | 1,020.06 | - |
Feb 16, 2024 | 1,020.30 | 1,020.30 | 1,020.30 | 1,020.30 | 1,020.30 | - |
Feb 15, 2024 | 1,030.90 | 1,030.90 | 1,030.90 | 1,030.90 | 1,030.90 | - |
Feb 14, 2024 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | - |
Feb 13, 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
Feb 12, 2024 | 1,033.76 | 1,033.76 | 1,033.76 | 1,033.76 | 1,033.76 | - |
Feb 9, 2024 | 1,038.14 | 1,038.14 | 1,038.14 | 1,038.14 | 1,038.14 | - |
Feb 8, 2024 | 1,026.11 | 1,026.11 | 1,026.11 | 1,026.11 | 1,026.11 | - |
Feb 7, 2024 | 1,025.63 | 1,025.63 | 1,025.63 | 1,025.63 | 1,025.63 | - |
Feb 5, 2024 | 1,018.64 | 1,018.64 | 1,018.64 | 1,018.64 | 1,018.64 | - |
Feb 2, 2024 | 1,021.77 | 1,021.77 | 1,021.77 | 1,021.77 | 1,021.77 | - |
Feb 1, 2024 | 990.83 | 990.83 | 990.83 | 990.83 | 990.83 | - |
Jan 31, 2024 | 979.24 | 979.24 | 979.24 | 979.24 | 979.24 | - |
Jan 30, 2024 | 1,000.87 | 1,000.87 | 1,000.87 | 1,000.87 | 1,000.87 | - |
Jan 29, 2024 | 1,009.62 | 1,009.62 | 1,009.62 | 1,009.62 | 1,009.62 | - |
Jan 26, 2024 | 1,000.16 | 1,000.16 | 1,000.16 | 1,000.16 | 1,000.16 | - |
Jan 23, 2024 | 985.75 | 985.75 | 985.75 | 985.75 | 985.75 | - |
Jan 22, 2024 | 977.20 | 977.20 | 977.20 | 977.20 | 977.20 | - |
Jan 19, 2024 | 977.86 | 977.86 | 977.86 | 977.86 | 977.86 | - |
Jan 18, 2024 | 962.76 | 962.76 | 962.76 | 962.76 | 962.76 | - |
Jan 17, 2024 | 948.99 | 948.99 | 948.99 | 948.99 | 948.99 | - |
Jan 16, 2024 | 954.47 | 954.47 | 954.47 | 954.47 | 954.47 | - |
Jan 12, 2024 | 960.34 | 960.34 | 960.34 | 960.34 | 960.34 | - |
Jan 11, 2024 | 960.97 | 960.97 | 960.97 | 960.97 | 960.97 | - |
Jan 10, 2024 | 957.68 | 957.68 | 957.68 | 957.68 | 957.68 | - |
Jan 9, 2024 | 951.81 | 951.81 | 951.81 | 951.81 | 951.81 | - |
Jan 8, 2024 | 952.58 | 952.58 | 952.58 | 952.58 | 952.58 | - |
Dec 29, 2023 | 964.54 | 964.54 | 964.54 | 964.54 | 964.54 | - |
Dec 28, 2023 | 969.77 | 969.77 | 969.77 | 969.77 | 969.77 | - |
Dec 27, 2023 | 969.75 | 969.75 | 969.75 | 969.75 | 969.75 | - |
Dec 22, 2023 | 962.84 | 962.84 | 962.84 | 962.84 | 962.84 | - |
Dec 21, 2023 | 968.51 | 968.51 | 968.51 | 968.51 | 968.51 | - |
Dec 20, 2023 | 956.92 | 956.92 | 956.92 | 956.92 | 956.92 | - |
Dec 19, 2023 | 969.94 | 969.94 | 969.94 | 969.94 | 969.94 | - |
Dec 18, 2023 | 962.64 | 962.64 | 962.64 | 962.64 | 962.64 | - |
Dec 15, 2023 | 954.64 | 954.64 | 954.64 | 954.64 | 954.64 | - |
Dec 14, 2023 | 950.41 | 950.41 | 950.41 | 950.41 | 950.41 | - |
Dec 12, 2023 | 938.13 | 938.13 | 938.13 | 938.13 | 938.13 | - |
Dec 11, 2023 | 934.29 | 934.29 | 934.29 | 934.29 | 934.29 | - |
Dec 7, 2023 | 929.59 | 929.59 | 929.59 | 929.59 | 929.59 | - |
Dec 6, 2023 | 915.45 | 915.45 | 915.45 | 915.45 | 915.45 | - |
Dec 5, 2023 | 921.81 | 921.81 | 921.81 | 921.81 | 921.81 | - |
Dec 4, 2023 | 918.59 | 918.59 | 918.59 | 918.59 | 918.59 | - |
Dec 1, 2023 | 931.09 | 931.09 | 931.09 | 931.09 | 931.09 | - |
Nov 30, 2023 | 932.84 | 932.84 | 932.84 | 932.84 | 932.84 | - |
Nov 29, 2023 | 937.07 | 937.07 | 937.07 | 937.07 | 937.07 | - |
Nov 28, 2023 | 940.13 | 940.13 | 940.13 | 940.13 | 940.13 | - |
Nov 27, 2023 | 936.52 | 936.52 | 936.52 | 936.52 | 936.52 | - |
Nov 24, 2023 | 936.91 | 936.91 | 936.91 | 936.91 | 936.91 | - |
Nov 23, 2023 | 938.63 | 938.63 | 938.63 | 938.63 | 938.63 | - |
Nov 21, 2023 | 933.51 | 933.51 | 933.51 | 933.51 | 933.51 | - |
Nov 20, 2023 | 937.10 | 937.10 | 937.10 | 937.10 | 937.10 | - |
Nov 17, 2023 | 926.94 | 926.94 | 926.94 | 926.94 | 926.94 | - |
Nov 16, 2023 | 924.64 | 924.64 | 924.64 | 924.64 | 924.64 | - |
Nov 15, 2023 | 927.73 | 927.73 | 927.73 | 927.73 | 927.73 | - |
Nov 14, 2023 | 923.15 | 923.15 | 923.15 | 923.15 | 923.15 | - |
Nov 13, 2023 | 904.55 | 904.55 | 904.55 | 904.55 | 904.55 | - |
Nov 10, 2023 | 905.35 | 905.35 | 905.35 | 905.35 | 905.35 | - |
Nov 9, 2023 | 888.86 | 888.86 | 888.86 | 888.86 | 888.86 | - |
Nov 8, 2023 | 895.80 | 895.80 | 895.80 | 895.80 | 895.80 | - |
Nov 7, 2023 | 893.89 | 893.89 | 893.89 | 893.89 | 893.89 | - |
Nov 6, 2023 | 886.07 | 886.07 | 886.07 | 886.07 | 886.07 | - |
Nov 3, 2023 | 883.08 | 883.08 | 883.08 | 883.08 | 883.08 | - |
Nov 2, 2023 | 870.60 | 870.60 | 870.60 | 870.60 | 870.60 | - |
Nov 1, 2023 | 855.46 | 855.46 | 855.46 | 855.46 | 855.46 | - |
Oct 31, 2023 | 839.50 | 839.50 | 839.50 | 839.50 | 839.50 | - |
Oct 30, 2023 | 834.52 | 834.52 | 834.52 | 834.52 | 834.52 | - |
Oct 27, 2023 | 824.75 | 824.75 | 824.75 | 824.75 | 824.75 | - |
Oct 26, 2023 | 817.48 | 817.48 | 817.48 | 817.48 | 817.48 | - |
Oct 25, 2023 | 834.16 | 834.16 | 834.16 | 834.16 | 834.16 | - |
Oct 24, 2023 | 860.47 | 860.47 | 860.47 | 860.47 | 860.47 | - |
Oct 23, 2023 | 849.72 | 849.72 | 849.72 | 849.72 | 849.72 | - |
Oct 20, 2023 | 845.39 | 845.39 | 845.39 | 845.39 | 845.39 | - |
Oct 19, 2023 | 859.86 | 859.86 | 859.86 | 859.86 | 859.86 | - |
Oct 18, 2023 | 858.79 | 858.79 | 858.79 | 858.79 | 858.79 | - |
Oct 17, 2023 | 874.32 | 874.32 | 874.32 | 874.32 | 874.32 | - |
Oct 16, 2023 | 879.01 | 879.01 | 879.01 | 879.01 | 879.01 | - |
Oct 13, 2023 | 867.16 | 867.16 | 867.16 | 867.16 | 867.16 | - |
Oct 12, 2023 | 882.78 | 882.78 | 882.78 | 882.78 | 882.78 | - |
Oct 11, 2023 | 889.12 | 889.12 | 889.12 | 889.12 | 889.12 | - |
Oct 10, 2023 | 883.46 | 883.46 | 883.46 | 883.46 | 883.46 | - |
Oct 9, 2023 | 878.60 | 878.60 | 878.60 | 878.60 | 878.60 | - |
Oct 6, 2023 | 876.66 | 876.66 | 876.66 | 876.66 | 876.66 | - |
Oct 5, 2023 | 860.47 | 860.47 | 860.47 | 860.47 | 860.47 | - |
Oct 3, 2023 | 849.58 | 849.58 | 849.58 | 849.58 | 849.58 | - |
Oct 2, 2023 | 865.60 | 865.60 | 865.60 | 865.60 | 865.60 | - |
Sep 29, 2023 | 858.71 | 858.71 | 858.71 | 858.71 | 858.71 | - |
Sep 28, 2023 | 855.95 | 855.95 | 855.95 | 855.95 | 855.95 | - |
Sep 27, 2023 | 849.20 | 849.20 | 849.20 | 849.20 | 849.20 | - |
Sep 26, 2023 | 847.81 | 847.81 | 847.81 | 847.81 | 847.81 | - |
Sep 25, 2023 | 863.50 | 863.50 | 863.50 | 863.50 | 863.50 | - |
Sep 22, 2023 | 860.98 | 860.98 | 860.98 | 860.98 | 860.98 | - |
Sep 20, 2023 | 877.54 | 877.54 | 877.54 | 877.54 | 877.54 | - |
Sep 19, 2023 | 891.65 | 891.65 | 891.65 | 891.65 | 891.65 | - |
Sep 18, 2023 | 894.61 | 894.61 | 894.61 | 894.61 | 894.61 | - |
Sep 14, 2023 | 911.09 | 911.09 | 911.09 | 911.09 | 911.09 | - |
Sep 13, 2023 | 908.27 | 908.27 | 908.27 | 908.27 | 908.27 | - |
Sep 12, 2023 | 907.14 | 907.14 | 907.14 | 907.14 | 907.14 | - |
Sep 11, 2023 | 919.91 | 919.91 | 919.91 | 919.91 | 919.91 | - |
Sep 7, 2023 | 908.85 | 908.85 | 908.85 | 908.85 | 908.85 | - |
Sep 6, 2023 | 915.59 | 915.59 | 915.59 | 915.59 | 915.59 | - |
Sep 5, 2023 | 925.53 | 925.53 | 925.53 | 925.53 | 925.53 | - |
Sep 4, 2023 | 922.54 | 922.54 | 922.54 | 922.54 | 922.54 | - |
Sep 1, 2023 | 922.88 | 922.88 | 922.88 | 922.88 | 922.88 | - |
Aug 31, 2023 | 920.55 | 920.55 | 920.55 | 920.55 | 920.55 | - |
Aug 30, 2023 | 917.06 | 917.06 | 917.06 | 917.06 | 917.06 | - |
Aug 29, 2023 | 912.79 | 912.79 | 912.79 | 912.79 | 912.79 | - |
Aug 28, 2023 | 892.98 | 892.98 | 892.98 | 892.98 | 892.98 | - |
Aug 25, 2023 | 885.59 | 885.59 | 885.59 | 885.59 | 885.59 | - |
Aug 24, 2023 | 879.20 | 879.20 | 879.20 | 879.20 | 879.20 | - |
Aug 23, 2023 | 899.34 | 899.34 | 899.34 | 899.34 | 899.34 | - |
Aug 22, 2023 | 882.43 | 882.43 | 882.43 | 882.43 | 882.43 | - |
Aug 21, 2023 | 882.22 | 882.22 | 882.22 | 882.22 | 882.22 | - |
Aug 18, 2023 | 868.90 | 868.90 | 868.90 | 868.90 | 868.90 | - |
Aug 17, 2023 | 873.28 | 873.28 | 873.28 | 873.28 | 873.28 | - |
Aug 16, 2023 | 882.15 | 882.15 | 882.15 | 882.15 | 882.15 | - |
Aug 14, 2023 | 906.74 | 906.74 | 906.74 | 906.74 | 906.74 | - |
Aug 11, 2023 | 896.94 | 896.94 | 896.94 | 896.94 | 896.94 | - |
Aug 9, 2023 | 903.89 | 903.89 | 903.89 | 903.89 | 903.89 | - |
Aug 8, 2023 | 914.09 | 914.09 | 914.09 | 914.09 | 914.09 | - |
Aug 7, 2023 | 924.22 | 924.22 | 924.22 | 924.22 | 924.22 | - |
Aug 4, 2023 | 917.19 | 917.19 | 917.19 | 917.19 | 917.19 | - |
Aug 3, 2023 | 920.15 | 920.15 | 920.15 | 920.15 | 920.15 | - |
Aug 2, 2023 | 919.89 | 919.89 | 919.89 | 919.89 | 919.89 | - |
Aug 1, 2023 | 946.65 | 946.65 | 946.65 | 946.65 | 946.65 | - |
Jul 31, 2023 | 950.69 | 950.69 | 950.69 | 950.69 | 950.69 | - |
Jul 28, 2023 | 947.74 | 947.74 | 947.74 | 947.74 | 947.74 | - |
Jul 27, 2023 | 925.11 | 925.11 | 925.11 | 925.11 | 925.11 | - |
Jul 26, 2023 | 930.48 | 930.48 | 930.48 | 930.48 | 930.48 | - |
Jul 25, 2023 | 932.67 | 932.67 | 932.67 | 932.67 | 932.67 | - |
Jul 24, 2023 | 929.11 | 929.11 | 929.11 | 929.11 | 929.11 | - |
Jul 21, 2023 | 923.32 | 923.32 | 923.32 | 923.32 | 923.32 | - |
Jul 20, 2023 | 928.91 | 928.91 | 928.91 | 928.91 | 928.91 | - |
Jul 19, 2023 | 958.31 | 958.31 | 958.31 | 958.31 | 958.31 | - |
Jul 18, 2023 | 957.81 | 957.81 | 957.81 | 957.81 | 957.81 | - |
Jul 17, 2023 | 954.93 | 954.93 | 954.93 | 954.93 | 954.93 | - |
Jul 14, 2023 | 947.93 | 947.93 | 947.93 | 947.93 | 947.93 | - |
Jul 13, 2023 | 952.52 | 952.52 | 952.52 | 952.52 | 952.52 | - |
Jul 12, 2023 | 934.30 | 934.30 | 934.30 | 934.30 | 934.30 | - |
Jul 11, 2023 | 918.74 | 918.74 | 918.74 | 918.74 | 918.74 | - |
Jul 10, 2023 | 912.29 | 912.29 | 912.29 | 912.29 | 912.29 | - |
Jul 7, 2023 | 913.04 | 913.04 | 913.04 | 913.04 | 913.04 | - |
Jul 6, 2023 | 910.43 | 910.43 | 910.43 | 910.43 | 910.43 | - |
Jul 5, 2023 | 921.93 | 921.93 | 921.93 | 921.93 | 921.93 | - |
Jul 4, 2023 | 921.59 | 921.59 | 921.59 | 921.59 | 921.59 | - |
Jul 3, 2023 | 921.37 | 921.37 | 921.37 | 921.37 | 921.37 | - |
Jun 30, 2023 | 915.80 | 915.80 | 915.80 | 915.80 | 915.80 | - |
Jun 28, 2023 | 906.10 | 906.10 | 906.10 | 906.10 | 906.10 | - |
Jun 27, 2023 | 904.61 | 904.61 | 904.61 | 904.61 | 904.61 | - |
Jun 26, 2023 | 889.06 | 889.06 | 889.06 | 889.06 | 889.06 | - |
Jun 23, 2023 | 903.66 | 903.66 | 903.66 | 903.66 | 903.66 | - |
Jun 22, 2023 | 911.15 | 911.15 | 911.15 | 911.15 | 911.15 | - |
Jun 21, 2023 | 903.18 | 903.18 | 903.18 | 903.18 | 903.18 | - |
Jun 20, 2023 | 919.46 | 919.46 | 919.46 | 919.46 | 919.46 | - |
Jun 19, 2023 | 922.15 | 922.15 | 922.15 | 922.15 | 922.15 | - |
Jun 16, 2023 | 922.93 | 922.93 | 922.93 | 922.93 | 922.93 | - |
Jun 15, 2023 | 929.43 | 929.43 | 929.43 | 929.43 | 929.43 | - |
Jun 14, 2023 | 919.90 | 919.90 | 919.90 | 919.90 | 919.90 | - |
Jun 13, 2023 | 910.61 | 910.61 | 910.61 | 910.61 | 910.61 | - |
Jun 12, 2023 | 902.03 | 902.03 | 902.03 | 902.03 | 902.03 | - |
Jun 9, 2023 | 887.39 | 887.39 | 887.39 | 887.39 | 887.39 | - |
Jun 6, 2023 | 888.50 | 888.50 | 888.50 | 888.50 | 888.50 | - |
Jun 5, 2023 | 881.74 | 881.74 | 881.74 | 881.74 | 881.74 | - |
Jun 2, 2023 | 881.21 | 881.21 | 881.21 | 881.21 | 881.21 | - |
Jun 1, 2023 | 873.45 | 873.45 | 873.45 | 873.45 | 873.45 | - |
May 31, 2023 | 859.21 | 859.21 | 859.21 | 859.21 | 859.21 | - |
May 30, 2023 | 863.72 | 863.72 | 863.72 | 863.72 | 863.72 | - |
May 29, 2023 | 860.41 | 860.41 | 860.41 | 860.41 | 860.41 | - |
May 26, 2023 | 860.93 | 860.93 | 860.93 | 860.93 | 860.93 | - |
May 25, 2023 | 836.62 | 836.62 | 836.62 | 836.62 | 836.62 | - |
May 24, 2023 | 822.94 | 822.94 | 822.94 | 822.94 | 822.94 | - |
May 23, 2023 | 825.22 | 825.22 | 825.22 | 825.22 | 825.22 | - |
May 22, 2023 | 838.50 | 838.50 | 838.50 | 838.50 | 838.50 | - |
May 19, 2023 | 832.65 | 832.65 | 832.65 | 832.65 | 832.65 | - |
May 18, 2023 | 836.01 | 836.01 | 836.01 | 836.01 | 836.01 | - |
May 17, 2023 | 823.44 | 823.44 | 823.44 | 823.44 | 823.44 | - |
May 16, 2023 | 812.39 | 812.39 | 812.39 | 812.39 | 812.39 | - |
May 15, 2023 | 810.09 | 810.09 | 810.09 | 810.09 | 810.09 | - |
May 12, 2023 | 801.04 | 801.04 | 801.04 | 801.04 | 801.04 | - |
May 11, 2023 | 809.28 | 809.28 | 809.28 | 809.28 | 809.28 | - |
May 10, 2023 | 802.83 | 802.83 | 802.83 | 802.83 | 802.83 | - |
May 9, 2023 | 794.49 | 794.49 | 794.49 | 794.49 | 794.49 | - |
May 8, 2023 | 801.91 | 801.91 | 801.91 | 801.91 | 801.91 | - |
May 5, 2023 | 797.06 | 797.06 | 797.06 | 797.06 | 797.06 | - |
May 4, 2023 | 782.28 | 782.28 | 782.28 | 782.28 | 782.28 | - |
May 3, 2023 | 778.43 | 778.43 | 778.43 | 778.43 | 778.43 | - |
May 2, 2023 | 781.42 | 781.42 | 781.42 | 781.42 | 781.42 | - |
Apr 28, 2023 | 795.51 | 795.51 | 795.51 | 795.51 | 795.51 | - |
Apr 27, 2023 | 792.23 | 792.23 | 792.23 | 792.23 | 792.23 | - |
Apr 26, 2023 | 768.94 | 768.94 | 768.94 | 768.94 | 768.94 | - |
Apr 25, 2023 | 763.59 | 763.59 | 763.59 | 763.59 | 763.59 | - |
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%