LSE - Delayed Quote • GBp
WS Opie Street Income R GBP Acc (0P0001N09G.L)
At close: April 22 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 23, 2024 | 397.51 | 397.51 | 397.51 | 397.51 | 397.51 | - |
Apr 22, 2024 | 394.62 | 394.62 | 394.62 | 394.62 | 394.62 | - |
Apr 19, 2024 | 392.85 | 392.85 | 392.85 | 392.85 | 392.85 | - |
Apr 18, 2024 | 393.92 | 393.92 | 393.92 | 393.92 | 393.92 | - |
Apr 17, 2024 | 394.63 | 394.63 | 394.63 | 394.63 | 394.63 | - |
Apr 16, 2024 | 395.64 | 395.64 | 395.64 | 395.64 | 395.64 | - |
Apr 15, 2024 | 398.82 | 398.82 | 398.82 | 398.82 | 398.82 | - |
Apr 12, 2024 | 399.47 | 399.47 | 399.47 | 399.47 | 399.47 | - |
Apr 11, 2024 | 398.71 | 398.71 | 398.71 | 398.71 | 398.71 | - |
Apr 10, 2024 | 399.71 | 399.71 | 399.71 | 399.71 | 399.71 | - |
Apr 9, 2024 | 398.42 | 398.42 | 398.42 | 398.42 | 398.42 | - |
Apr 8, 2024 | 397.81 | 397.81 | 397.81 | 397.81 | 397.81 | - |
Apr 5, 2024 | 398.47 | 398.47 | 398.47 | 398.47 | 398.47 | - |
Apr 4, 2024 | 399.24 | 399.24 | 399.24 | 399.24 | 399.24 | - |
Apr 3, 2024 | 400.48 | 400.48 | 400.48 | 400.48 | 400.48 | - |
Apr 2, 2024 | 401.67 | 401.67 | 401.67 | 401.67 | 401.67 | - |
Mar 28, 2024 | 400.97 | 400.97 | 400.97 | 400.97 | 400.97 | - |
Mar 27, 2024 | 399.75 | 399.75 | 399.75 | 399.75 | 399.75 | - |
Mar 26, 2024 | 399.93 | 399.93 | 399.93 | 399.93 | 399.93 | - |
Mar 25, 2024 | 400.34 | 400.34 | 400.34 | 400.34 | 400.34 | - |
Mar 22, 2024 | 400.23 | 400.23 | 400.23 | 400.23 | 400.23 | - |
Mar 21, 2024 | 397.84 | 397.84 | 397.84 | 397.84 | 397.84 | - |
Mar 20, 2024 | 396.33 | 396.33 | 396.33 | 396.33 | 396.33 | - |
Mar 19, 2024 | 396.79 | 396.79 | 396.79 | 396.79 | 396.79 | - |
Mar 18, 2024 | 397.78 | 397.78 | 397.78 | 397.78 | 397.78 | - |
Mar 15, 2024 | 398.31 | 398.31 | 398.31 | 398.31 | 398.31 | - |
Mar 14, 2024 | 399.53 | 399.53 | 399.53 | 399.53 | 399.53 | - |
Mar 13, 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - |
Mar 12, 2024 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | - |
Mar 11, 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | - |
Mar 8, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
Mar 7, 2024 | 397.20 | 397.20 | 397.20 | 397.20 | 397.20 | - |
Mar 6, 2024 | 397.34 | 397.34 | 397.34 | 397.34 | 397.34 | - |
Mar 5, 2024 | 396.64 | 396.64 | 396.64 | 396.64 | 396.64 | - |
Mar 4, 2024 | 396.47 | 396.47 | 396.47 | 396.47 | 396.47 | - |
Mar 1, 2024 | 395.89 | 395.89 | 395.89 | 395.89 | 395.89 | - |
Feb 29, 2024 | 395.22 | 395.22 | 395.22 | 395.22 | 395.22 | - |
Feb 28, 2024 | 395.88 | 395.88 | 395.88 | 395.88 | 395.88 | - |
Feb 27, 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | - |
Feb 26, 2024 | 396.48 | 396.48 | 396.48 | 396.48 | 396.48 | - |
Feb 23, 2024 | 395.95 | 395.95 | 395.95 | 395.95 | 395.95 | - |
Feb 22, 2024 | 395.40 | 395.40 | 395.40 | 395.40 | 395.40 | - |
Feb 21, 2024 | 394.29 | 394.29 | 394.29 | 394.29 | 394.29 | - |
Feb 20, 2024 | 393.49 | 393.49 | 393.49 | 393.49 | 393.49 | - |
Feb 19, 2024 | 393.82 | 393.82 | 393.82 | 393.82 | 393.82 | - |
Feb 16, 2024 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | - |
Feb 15, 2024 | 391.79 | 391.79 | 391.79 | 391.79 | 391.79 | - |
Feb 14, 2024 | 391.79 | 391.79 | 391.79 | 391.79 | 391.79 | - |
Feb 13, 2024 | 392.78 | 392.78 | 392.78 | 392.78 | 392.78 | - |
Feb 12, 2024 | 393.08 | 393.08 | 393.08 | 393.08 | 393.08 | - |
Feb 9, 2024 | 393.68 | 393.68 | 393.68 | 393.68 | 393.68 | - |
Feb 8, 2024 | 393.47 | 393.47 | 393.47 | 393.47 | 393.47 | - |
Feb 7, 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | - |
Feb 6, 2024 | 393.33 | 393.33 | 393.33 | 393.33 | 393.33 | - |
Feb 5, 2024 | 394.77 | 394.77 | 394.77 | 394.77 | 394.77 | - |
Feb 2, 2024 | 394.65 | 394.65 | 394.65 | 394.65 | 394.65 | - |
Feb 1, 2024 | 0.04 Dividend | |||||
Feb 1, 2024 | 394.52 | 394.52 | 394.52 | 394.52 | 394.52 | - |
Jan 31, 2024 | 394.38 | 394.38 | 394.38 | 394.38 | 394.34 | - |
Jan 30, 2024 | 393.98 | 393.98 | 393.98 | 393.98 | 393.94 | - |
Jan 29, 2024 | 393.09 | 393.09 | 393.09 | 393.09 | 393.05 | - |
Jan 26, 2024 | 391.98 | 391.98 | 391.98 | 391.98 | 391.94 | - |
Jan 25, 2024 | 390.50 | 390.50 | 390.50 | 390.50 | 390.46 | - |
Jan 24, 2024 | 390.55 | 390.55 | 390.55 | 390.55 | 390.51 | - |
Jan 23, 2024 | 390.30 | 390.30 | 390.30 | 390.30 | 390.26 | - |
Jan 22, 2024 | 390.21 | 390.21 | 390.21 | 390.21 | 390.17 | - |
Jan 19, 2024 | 389.47 | 389.47 | 389.47 | 389.47 | 389.43 | - |
Jan 18, 2024 | 388.61 | 388.61 | 388.61 | 388.61 | 388.57 | - |
Jan 17, 2024 | 390.19 | 390.19 | 390.19 | 390.19 | 390.15 | - |
Jan 16, 2024 | 392.52 | 392.52 | 392.52 | 392.52 | 392.48 | - |
Jan 15, 2024 | 392.41 | 392.41 | 392.41 | 392.41 | 392.37 | - |
Jan 12, 2024 | 392.42 | 392.42 | 392.42 | 392.42 | 392.38 | - |
Jan 11, 2024 | 392.95 | 392.95 | 392.95 | 392.95 | 392.91 | - |
Jan 10, 2024 | 392.30 | 392.30 | 392.30 | 392.30 | 392.26 | - |
Jan 9, 2024 | 391.82 | 391.82 | 391.82 | 391.82 | 391.78 | - |
Jan 8, 2024 | 391.11 | 391.11 | 391.11 | 391.11 | 391.07 | - |
Jan 5, 2024 | 392.12 | 392.12 | 392.12 | 392.12 | 392.08 | - |
Jan 4, 2024 | 394.32 | 394.32 | 394.32 | 394.32 | 394.28 | - |
Jan 3, 2024 | 395.93 | 395.93 | 395.93 | 395.93 | 395.89 | - |
Jan 2, 2024 | 397.68 | 397.68 | 397.68 | 397.68 | 397.64 | - |
Dec 29, 2023 | 398.48 | 398.48 | 398.48 | 398.48 | 398.44 | - |
Dec 28, 2023 | 398.44 | 398.44 | 398.44 | 398.44 | 398.40 | - |
Dec 27, 2023 | 398.25 | 398.25 | 398.25 | 398.25 | 398.21 | - |
Dec 22, 2023 | 396.61 | 396.61 | 396.61 | 396.61 | 396.57 | - |
Dec 21, 2023 | 396.51 | 396.51 | 396.51 | 396.51 | 396.47 | - |
Dec 20, 2023 | 395.27 | 395.27 | 395.27 | 395.27 | 395.23 | - |
Dec 19, 2023 | 393.73 | 393.73 | 393.73 | 393.73 | 393.69 | - |
Dec 18, 2023 | 392.94 | 392.94 | 392.94 | 392.94 | 392.90 | - |
Dec 15, 2023 | 392.71 | 392.71 | 392.71 | 392.71 | 392.67 | - |
Dec 14, 2023 | 391.14 | 391.14 | 391.14 | 391.14 | 391.10 | - |
Dec 13, 2023 | 387.71 | 387.71 | 387.71 | 387.71 | 387.67 | - |
Dec 12, 2023 | 386.54 | 386.54 | 386.54 | 386.54 | 386.50 | - |
Dec 11, 2023 | 385.15 | 385.15 | 385.15 | 385.15 | 385.11 | - |
Dec 8, 2023 | 384.83 | 384.83 | 384.83 | 384.83 | 384.79 | - |
Dec 7, 2023 | 384.04 | 384.04 | 384.04 | 384.04 | 384.00 | - |
Dec 6, 2023 | 383.11 | 383.11 | 383.11 | 383.11 | 383.07 | - |
Dec 5, 2023 | 381.98 | 381.98 | 381.98 | 381.98 | 381.94 | - |
Dec 4, 2023 | 381.93 | 381.93 | 381.93 | 381.93 | 381.89 | - |
Dec 1, 2023 | 381.08 | 381.08 | 381.08 | 381.08 | 381.04 | - |
Nov 30, 2023 | 380.85 | 380.85 | 380.85 | 380.85 | 380.81 | - |
Nov 29, 2023 | 380.48 | 380.48 | 380.48 | 380.48 | 380.44 | - |
Nov 28, 2023 | 380.22 | 380.22 | 380.22 | 380.22 | 380.18 | - |
Nov 27, 2023 | 380.72 | 380.72 | 380.72 | 380.72 | 380.68 | - |
Nov 24, 2023 | 381.19 | 381.19 | 381.19 | 381.19 | 381.15 | - |
Nov 23, 2023 | 381.51 | 381.51 | 381.51 | 381.51 | 381.47 | - |
Nov 22, 2023 | 382.04 | 382.04 | 382.04 | 382.04 | 382.00 | - |
Nov 21, 2023 | 381.50 | 381.50 | 381.50 | 381.50 | 381.46 | - |
Nov 20, 2023 | 382.27 | 382.27 | 382.27 | 382.27 | 382.23 | - |
Nov 17, 2023 | 382.07 | 382.07 | 382.07 | 382.07 | 382.03 | - |
Nov 16, 2023 | 381.68 | 381.68 | 381.68 | 381.68 | 381.64 | - |
Nov 15, 2023 | 380.66 | 380.66 | 380.66 | 380.66 | 380.62 | - |
Nov 14, 2023 | 374.49 | 374.49 | 374.49 | 374.49 | 374.45 | - |
Nov 13, 2023 | 373.44 | 373.44 | 373.44 | 373.44 | 373.40 | - |
Nov 10, 2023 | 372.24 | 372.24 | 372.24 | 372.24 | 372.20 | - |
Nov 9, 2023 | 373.21 | 373.21 | 373.21 | 373.21 | 373.17 | - |
Nov 8, 2023 | 371.86 | 371.86 | 371.86 | 371.86 | 371.82 | - |
Nov 7, 2023 | 371.42 | 371.42 | 371.42 | 371.42 | 371.38 | - |
Nov 6, 2023 | 372.08 | 372.08 | 372.08 | 372.08 | 372.04 | - |
Nov 3, 2023 | 371.07 | 371.07 | 371.07 | 371.07 | 371.03 | - |
Nov 2, 2023 | 366.90 | 366.90 | 366.90 | 366.90 | 366.87 | - |
Nov 1, 2023 | 0.04 Dividend | |||||
Nov 1, 2023 | 362.33 | 362.33 | 362.33 | 362.33 | 362.30 | - |
Oct 31, 2023 | 363.15 | 363.15 | 363.15 | 363.15 | 363.08 | - |
Oct 30, 2023 | 362.17 | 362.17 | 362.17 | 362.17 | 362.10 | - |
Oct 27, 2023 | 361.22 | 361.22 | 361.22 | 361.22 | 361.15 | - |
Oct 26, 2023 | 360.92 | 360.92 | 360.92 | 360.92 | 360.85 | - |
Oct 25, 2023 | 362.30 | 362.30 | 362.30 | 362.30 | 362.23 | - |
Oct 24, 2023 | 362.46 | 362.46 | 362.46 | 362.46 | 362.39 | - |
Oct 23, 2023 | 362.84 | 362.84 | 362.84 | 362.84 | 362.77 | - |
Oct 20, 2023 | 366.29 | 366.29 | 366.29 | 366.29 | 366.22 | - |
Oct 19, 2023 | 369.51 | 369.51 | 369.51 | 369.51 | 369.44 | - |
Oct 18, 2023 | 371.23 | 371.23 | 371.23 | 371.23 | 371.16 | - |
Oct 17, 2023 | 371.34 | 371.34 | 371.34 | 371.34 | 371.27 | - |
Oct 16, 2023 | 372.54 | 372.54 | 372.54 | 372.54 | 372.47 | - |
Oct 13, 2023 | 374.66 | 374.66 | 374.66 | 374.66 | 374.59 | - |
Oct 12, 2023 | 375.98 | 375.98 | 375.98 | 375.98 | 375.91 | - |
Oct 11, 2023 | 373.85 | 373.85 | 373.85 | 373.85 | 373.78 | - |
Oct 10, 2023 | 372.55 | 372.55 | 372.55 | 372.55 | 372.48 | - |
Oct 9, 2023 | 370.80 | 370.80 | 370.80 | 370.80 | 370.73 | - |
Oct 6, 2023 | 371.23 | 371.23 | 371.23 | 371.23 | 371.16 | - |
Oct 5, 2023 | 370.27 | 370.27 | 370.27 | 370.27 | 370.20 | - |
Oct 4, 2023 | 371.68 | 371.68 | 371.68 | 371.68 | 371.61 | - |
Oct 3, 2023 | 374.44 | 374.44 | 374.44 | 374.44 | 374.37 | - |
Oct 2, 2023 | 376.45 | 376.45 | 376.45 | 376.45 | 376.38 | - |
Sep 29, 2023 | 376.79 | 376.79 | 376.79 | 376.79 | 376.72 | - |
Sep 28, 2023 | 376.82 | 376.82 | 376.82 | 376.82 | 376.75 | - |
Sep 27, 2023 | 378.83 | 378.83 | 378.83 | 378.83 | 378.76 | - |
Sep 26, 2023 | 380.26 | 380.26 | 380.26 | 380.26 | 380.19 | - |
Sep 25, 2023 | 381.36 | 381.36 | 381.36 | 381.36 | 381.29 | - |
Sep 22, 2023 | 382.30 | 382.30 | 382.30 | 382.30 | 382.23 | - |
Sep 21, 2023 | 382.31 | 382.31 | 382.31 | 382.31 | 382.24 | - |
Sep 20, 2023 | 383.11 | 383.11 | 383.11 | 383.11 | 383.04 | - |
Sep 19, 2023 | 382.05 | 382.05 | 382.05 | 382.05 | 381.98 | - |
Sep 18, 2023 | 382.16 | 382.16 | 382.16 | 382.16 | 382.09 | - |
Sep 15, 2023 | 383.56 | 383.56 | 383.56 | 383.56 | 383.49 | - |
Sep 14, 2023 | 379.54 | 379.54 | 379.54 | 379.54 | 379.47 | - |
Sep 13, 2023 | 378.60 | 378.60 | 378.60 | 378.60 | 378.53 | - |
Sep 12, 2023 | 378.76 | 378.76 | 378.76 | 378.76 | 378.69 | - |
Sep 11, 2023 | 378.19 | 378.19 | 378.19 | 378.19 | 378.12 | - |
Sep 8, 2023 | 378.04 | 378.04 | 378.04 | 378.04 | 377.97 | - |
Sep 7, 2023 | 377.63 | 377.63 | 377.63 | 377.63 | 377.56 | - |
Sep 6, 2023 | 377.10 | 377.10 | 377.10 | 377.10 | 377.03 | - |
Sep 5, 2023 | 378.92 | 378.92 | 378.92 | 378.92 | 378.85 | - |
Sep 4, 2023 | 379.15 | 379.15 | 379.15 | 379.15 | 379.08 | - |
Sep 1, 2023 | 379.29 | 379.29 | 379.29 | 379.29 | 379.22 | - |
Aug 31, 2023 | 379.43 | 379.43 | 379.43 | 379.43 | 379.36 | - |
Aug 30, 2023 | 377.93 | 377.93 | 377.93 | 377.93 | 377.86 | - |
Aug 29, 2023 | 376.14 | 376.14 | 376.14 | 376.14 | 376.07 | - |
Aug 25, 2023 | 374.51 | 374.51 | 374.51 | 374.51 | 374.44 | - |
Aug 24, 2023 | 374.30 | 374.30 | 374.30 | 374.30 | 374.23 | - |
Aug 23, 2023 | 371.89 | 371.89 | 371.89 | 371.89 | 371.82 | - |
Aug 22, 2023 | 370.99 | 370.99 | 370.99 | 370.99 | 370.92 | - |
Aug 21, 2023 | 370.72 | 370.72 | 370.72 | 370.72 | 370.65 | - |
Aug 18, 2023 | 371.44 | 371.44 | 371.44 | 371.44 | 371.37 | - |
Aug 17, 2023 | 374.68 | 374.68 | 374.68 | 374.68 | 374.61 | - |
Aug 16, 2023 | 376.74 | 376.74 | 376.74 | 376.74 | 376.67 | - |
Aug 15, 2023 | 378.22 | 378.22 | 378.22 | 378.22 | 378.15 | - |
Aug 14, 2023 | 380.49 | 380.49 | 380.49 | 380.49 | 380.42 | - |
Aug 11, 2023 | 381.74 | 381.74 | 381.74 | 381.74 | 381.67 | - |
Aug 10, 2023 | 382.48 | 382.48 | 382.48 | 382.48 | 382.41 | - |
Aug 9, 2023 | 381.30 | 381.30 | 381.30 | 381.30 | 381.23 | - |
Aug 8, 2023 | 380.90 | 380.90 | 380.90 | 380.90 | 380.83 | - |
Aug 7, 2023 | 380.62 | 380.62 | 380.62 | 380.62 | 380.55 | - |
Aug 4, 2023 | 380.76 | 380.76 | 380.76 | 380.76 | 380.69 | - |
Aug 3, 2023 | 381.09 | 381.09 | 381.09 | 381.09 | 381.02 | - |
Aug 2, 2023 | 382.25 | 382.25 | 382.25 | 382.25 | 382.18 | - |
Aug 1, 2023 | 0.04 Dividend | |||||
Aug 1, 2023 | 384.41 | 384.41 | 384.41 | 384.41 | 384.34 | - |
Jul 31, 2023 | 384.53 | 384.53 | 384.53 | 384.53 | 384.41 | - |
Jul 28, 2023 | 384.85 | 384.85 | 384.85 | 384.85 | 384.73 | - |
Jul 27, 2023 | 384.64 | 384.64 | 384.64 | 384.64 | 384.52 | - |
Jul 26, 2023 | 383.59 | 383.59 | 383.59 | 383.59 | 383.47 | - |
Jul 25, 2023 | 384.52 | 384.52 | 384.52 | 384.52 | 384.40 | - |
Jul 24, 2023 | 384.11 | 384.11 | 384.11 | 384.11 | 383.99 | - |
Jul 21, 2023 | 384.91 | 384.91 | 384.91 | 384.91 | 384.79 | - |
Jul 20, 2023 | 385.17 | 385.17 | 385.17 | 385.17 | 385.05 | - |
Jul 19, 2023 | 381.52 | 381.52 | 381.52 | 381.52 | 381.40 | - |
Jul 18, 2023 | 376.78 | 376.78 | 376.78 | 376.78 | 376.66 | - |
Jul 17, 2023 | 377.39 | 377.39 | 377.39 | 377.39 | 377.27 | - |
Jul 14, 2023 | 377.60 | 377.60 | 377.60 | 377.60 | 377.48 | - |
Jul 13, 2023 | 376.42 | 376.42 | 376.42 | 376.42 | 376.30 | - |
Jul 12, 2023 | 373.53 | 373.53 | 373.53 | 373.53 | 373.41 | - |
Jul 11, 2023 | 372.89 | 372.89 | 372.89 | 372.89 | 372.78 | - |
Jul 10, 2023 | 372.34 | 372.34 | 372.34 | 372.34 | 372.23 | - |
Jul 7, 2023 | 373.06 | 373.06 | 373.06 | 373.06 | 372.94 | - |
Jul 6, 2023 | 376.54 | 376.54 | 376.54 | 376.54 | 376.42 | - |
Jul 5, 2023 | 378.95 | 378.95 | 378.95 | 378.95 | 378.83 | - |
Jul 4, 2023 | 380.39 | 380.39 | 380.39 | 380.39 | 380.27 | - |
Jul 3, 2023 | 379.76 | 379.76 | 379.76 | 379.76 | 379.64 | - |
Jun 30, 2023 | 378.77 | 378.77 | 378.77 | 378.77 | 378.65 | - |
Jun 29, 2023 | 378.26 | 378.26 | 378.26 | 378.26 | 378.14 | - |
Jun 28, 2023 | 377.44 | 377.44 | 377.44 | 377.44 | 377.32 | - |
Jun 27, 2023 | 374.40 | 374.40 | 374.40 | 374.40 | 374.28 | - |
Jun 26, 2023 | 373.87 | 373.87 | 373.87 | 373.87 | 373.75 | - |
Jun 23, 2023 | 376.49 | 376.49 | 376.49 | 376.49 | 376.37 | - |
Jun 22, 2023 | 378.15 | 378.15 | 378.15 | 378.15 | 378.03 | - |
Jun 21, 2023 | 379.94 | 379.94 | 379.94 | 379.94 | 379.82 | - |
Jun 20, 2023 | 380.33 | 380.33 | 380.33 | 380.33 | 380.21 | - |
Jun 19, 2023 | 382.26 | 382.26 | 382.26 | 382.26 | 382.14 | - |
Jun 16, 2023 | 384.49 | 384.49 | 384.49 | 384.49 | 384.37 | - |
Jun 15, 2023 | 383.91 | 383.91 | 383.91 | 383.91 | 383.79 | - |
Jun 14, 2023 | 384.99 | 384.99 | 384.99 | 384.99 | 384.87 | - |
Jun 13, 2023 | 385.35 | 385.35 | 385.35 | 385.35 | 385.23 | - |
Jun 12, 2023 | 384.79 | 384.79 | 384.79 | 384.79 | 384.67 | - |
Jun 9, 2023 | 383.01 | 383.01 | 383.01 | 383.01 | 382.89 | - |
Jun 8, 2023 | 384.36 | 384.36 | 384.36 | 384.36 | 384.24 | - |
Jun 7, 2023 | 384.49 | 384.49 | 384.49 | 384.49 | 384.37 | - |
Jun 6, 2023 | 384.51 | 384.51 | 384.51 | 384.51 | 384.39 | - |
Jun 5, 2023 | 384.66 | 384.66 | 384.66 | 384.66 | 384.54 | - |
Jun 2, 2023 | 381.63 | 381.63 | 381.63 | 381.63 | 381.51 | - |
Jun 1, 2023 | 380.04 | 380.04 | 380.04 | 380.04 | 379.92 | - |
May 31, 2023 | 380.64 | 380.64 | 380.64 | 380.64 | 380.52 | - |
May 30, 2023 | 381.37 | 381.37 | 381.37 | 381.37 | 381.25 | - |
May 26, 2023 | 381.02 | 381.02 | 381.02 | 381.02 | 380.90 | - |
May 25, 2023 | 382.18 | 382.18 | 382.18 | 382.18 | 382.06 | - |
May 24, 2023 | 384.40 | 384.40 | 384.40 | 384.40 | 384.28 | - |
May 23, 2023 | 387.57 | 387.57 | 387.57 | 387.57 | 387.45 | - |
May 22, 2023 | 387.29 | 387.29 | 387.29 | 387.29 | 387.17 | - |
May 19, 2023 | 387.74 | 387.74 | 387.74 | 387.74 | 387.62 | - |
May 18, 2023 | 387.12 | 387.12 | 387.12 | 387.12 | 387.00 | - |
May 17, 2023 | 387.11 | 387.11 | 387.11 | 387.11 | 386.99 | - |
May 16, 2023 | 388.12 | 388.12 | 388.12 | 388.12 | 388.00 | - |
May 15, 2023 | 387.86 | 387.86 | 387.86 | 387.86 | 387.74 | - |
May 12, 2023 | 387.88 | 387.88 | 387.88 | 387.88 | 387.76 | - |
May 11, 2023 | 387.58 | 387.58 | 387.58 | 387.58 | 387.46 | - |
May 10, 2023 | 386.60 | 386.60 | 386.60 | 386.60 | 386.48 | - |
May 9, 2023 | 386.96 | 386.96 | 386.96 | 386.96 | 386.84 | - |
May 5, 2023 | 387.44 | 387.44 | 387.44 | 387.44 | 387.32 | - |
May 4, 2023 | 387.32 | 387.32 | 387.32 | 387.32 | 387.20 | - |
May 3, 2023 | 388.47 | 388.47 | 388.47 | 388.47 | 388.35 | - |
May 2, 2023 | 388.65 | 388.65 | 388.65 | 388.65 | 388.53 | - |
Apr 28, 2023 | 387.17 | 387.17 | 387.17 | 387.17 | 387.05 | - |
Apr 27, 2023 | 387.00 | 387.00 | 387.00 | 387.00 | 386.88 | - |
Apr 26, 2023 | 387.33 | 387.33 | 387.33 | 387.33 | 387.21 | - |
Apr 25, 2023 | 387.22 | 387.22 | 387.22 | 387.22 | 387.10 | - |
Apr 24, 2023 | 387.86 | 387.86 | 387.86 | 387.86 | 387.74 | - |
Related Tickers
RYVYX Rydex NASDAQ-100 2x Strategy H
428.48
+3.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
428.60
+3.00%
UOPIX ProFunds UltraNASDAQ-100 Inv
84.99
+2.99%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
309.48
+2.99%
UOPSX ProFunds UltraNASDAQ-100 Svc
58.63
+2.99%
FSMEX Fidelity Select Medical Tech and Devcs
63.92
+2.98%
INPSX ProFunds Internet UltraSector Svc
27.14
+2.96%
INPIX ProFunds Internet UltraSector Inv
42.34
+2.94%
LMIYX Lord Abbett Micro Cap Growth I
17.13
+2.88%
LFMGX Lord Abbett Micro Cap Growth F
17.13
+2.88%
LCMGX Lord Abbett Micro Cap Growth C
16.51
+2.87%
HICGX Hennessy Cornerstone Growth Inst
33.88
+2.82%
FSELX Fidelity Select Semiconductors
28.28
+2.80%
HFCGX Hennessy Cornerstone Growth Investor
32.43
+2.79%
FELTX Fidelity Advisor Semiconductors M
66.45
+2.75%
FELIX Fidelity Advisor Semiconductors I
76.99
+2.75%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
69.20
+2.74%
FIKGX Fidelity Advisor Semiconductors Z
77.15
+2.74%
FELCX Fidelity Advisor Semiconductors C
56.93
+2.74%
FELAX Fidelity Advisor Semiconductors A
71.18
+2.74%
LGLIX Lord Abbett Growth Leaders I
38.52
+2.69%
LGLUX Lord Abbett Growth Leaders R5
38.54
+2.69%
LGLFX Lord Abbett Growth Leaders F
38.17
+2.69%
LGLAX Lord Abbett Growth Leaders A
36.69
+2.69%
LGLQX Lord Abbett Growth Leaders R2
35.19
+2.68%
LGLRX Lord Abbett Growth Leaders R3
35.25
+2.68%
LGLOX Lord Abbett Growth Leaders F3
38.86
+2.67%
LGLVX Lord Abbett Growth Leaders R6
38.86
+2.67%
LGLSX Lord Abbett Growth Leaders R4
36.70
+2.66%
LGLCX Lord Abbett Growth Leaders C
31.38
+2.65%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
41.82
+2.60%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
40.68
+2.60%
OSTGX Osterweis Emerging Opportunity
15.41
+2.60%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.53
+2.60%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
41.56
+2.59%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
40.80
+2.59%
DVSMX Driehaus Small Cap Growth Investor
20.25
+2.58%
DNSMX Driehaus Small Cap Growth Institutional
20.66
+2.58%
NESGX Needham Small Cap Growth Retail
15.51
+2.58%
ARTYX Artisan Developing World Investor
18.00
+2.56%
NESIX Needham Small Cap Growth Institutional
16.48
+2.55%
APDYX Artisan Developing World Fund
18.19
+2.54%
NEEIX Needham Growth Institutional
67.79
+2.53%
NEEGX Needham Growth Retail
65.02
+2.52%
APHDX Artisan Global Discovery Fund
19.11
+2.52%
APHYX Artisan Developing World Fund
18.31
+2.52%
UMPSX ProFunds UltraMid Cap Svc
47.25
+2.52%
UMPIX ProFunds UltraMid Cap Inv
61.24
+2.51%
APFDX Artisan Global Discovery Fund
18.90
+2.49%
APDDX Artisan Global Discovery Fund
18.97
+2.49%
NPSGX Nicholas Partners Small Cap Gr Instl
15.07
+2.38%
CGOAX Columbia Small Cap Growth A
22.21
+2.35%
CCRIX Columbia Small Cap Growth R
21.36
+2.35%
CMSCX Columbia Small Cap Growth Inst
24.51
+2.34%
CSGYX Columbia Small Cap Growth Inst3
25.43
+2.33%
CSCRX Columbia Small Cap Growth Inst2
25.00
+2.33%
CHHRX Columbia Small Cap Growth Adv
26.43
+2.32%
BIOIX Baron Opportunity Instl
40.61
+2.32%
BIOUX Baron Opportunity R6
40.65
+2.32%
BIOPX Baron Opportunity Retail
38.10
+2.31%
VRMGX Virtus KAR Mid-Cap Growth R6
58.75
+2.30%
BNSCX UBS US Small Cap Growth A
16.96
+2.29%
PICMX Virtus KAR Mid-Cap Growth Fund
58.03
+2.29%
FAGAX Fidelity Advisor Growth Opps A
142.01
+2.29%
FAGCX Fidelity Advisor Growth Opps I
157.66
+2.29%
FAGOX Fidelity Advisor Growth Opps M
139.37
+2.29%
FZAHX Fidelity Advisor Growth Opportunities Fund
159.96
+2.29%
CGOCX Columbia Small Cap Growth C
15.64
+2.29%
BISCX UBS US Small Cap Growth P
20.57
+2.29%
FACGX Fidelity Advisor Growth Opps C
113.58
+2.28%
PSKCX Virtus KAR Mid-Cap Growth C
41.80
+2.28%
FTQGX Fidelity Focused Stock
35.96
+2.28%
PHSKX Virtus KAR Mid-Cap Growth Fund
55.50
+2.27%
VWIGX Vanguard International Growth Inv
32.98
+2.26%
FTRNX Fidelity Trend
166.58
+2.26%
VWILX Vanguard International Growth Adm
104.88
+2.24%
BDFFX Baron Discovery Retail
26.28
+2.22%
BDFUX Baron Discovery R6
27.01
+2.19%
BDFIX Baron Discovery Institutional
27.01
+2.19%
FSPTX Fidelity Select Technology
30.35
+2.19%
BGSRX BlackRock Technology Opportunities R
55.11
+2.19%
BSTSX BlackRock Technology Opportunities Svc
56.52
+2.19%
BGSAX BlackRock Technology Opportunities Inv A
55.14
+2.19%
FATIX Fidelity Advisor Technology I
114.57
+2.19%
FADTX Fidelity Advisor Technology A
101.48
+2.19%
FTHCX Fidelity Advisor Technology C
74.36
+2.18%
FIKHX Fidelity Advisor Technology Z
114.58
+2.18%
BGSIX BlackRock Technology Opportunities Instl
60.83
+2.18%
BTEKX BlackRock Technology Opportunities K
60.99
+2.18%
BGSCX BlackRock Technology Opportunities Inv C
43.67
+2.18%
FATEX Fidelity Advisor Technology M
92.21
+2.17%
MMEYX Victory Integrity Discovery Fund
44.42
+2.16%
PRMTX T. Rowe Price Comm & Tech Investor
132.91
+2.16%
TTMIX T. Rowe Price Comm & Tech I
133.51
+2.16%
RYSAX Rydex Electronics H
340.07
+2.15%
MMECX Victory Integrity Discovery Fund
23.73
+2.15%
RYSIX Rydex Electronics Inv
385.92
+2.15%
RYELX Rydex Electronics Fund
350.97
+2.15%
RYSCX Rydex Electronics C
297.11
+2.15%
EPGAX Fidelity Advisor Equity Growth A
19.02
+2.15%