YHD - Delayed Quote • USD
Banco de Crédito del Perú S.A. (CREDITC1.LM)
As of June 28 at 6:07 PM EDT. Market Open.
Currency in 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 22, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 18,220 |
Apr 19, 2024 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 22,645 |
Apr 18, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
Apr 17, 2024 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 33,878 |
Apr 16, 2024 | 0.31 Dividend | |||||
Apr 16, 2024 | 3.45 | 3.45 | 3.22 | 3.22 | 3.22 | 19,476 |
Apr 15, 2024 | 3.50 | 3.53 | 3.50 | 3.53 | 3.22 | 272,161 |
Apr 12, 2024 | 3.50 | 3.50 | 3.45 | 3.45 | 3.15 | 73,381 |
Apr 11, 2024 | 3.35 | 3.52 | 3.35 | 3.52 | 3.21 | 103,927 |
Apr 10, 2024 | 3.34 | 3.34 | 3.33 | 3.33 | 3.04 | 27,218 |
Apr 9, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.06 | 95,242 |
Apr 8, 2024 | 3.20 | 3.35 | 3.20 | 3.35 | 3.06 | 177,993 |
Apr 5, 2024 | 3.50 | 3.50 | 3.42 | 3.42 | 3.12 | 24,391 |
Apr 4, 2024 | 3.50 | 3.50 | 3.47 | 3.47 | 3.17 | 48,083 |
Apr 3, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.19 | 146,430 |
Apr 2, 2024 | 3.40 | 3.47 | 3.40 | 3.47 | 3.17 | 178,648 |
Apr 1, 2024 | 3.40 | 3.47 | 3.40 | 3.47 | 3.17 | 178,648 |
Mar 28, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 2.94 | - |
Mar 27, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 2.94 | 52,439 |
Mar 26, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 2.92 | 35,306 |
Mar 25, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 2.87 | 21,515 |
Mar 22, 2024 | 3.14 | 3.15 | 3.14 | 3.15 | 2.87 | 43,781 |
Mar 21, 2024 | 3.08 | 3.11 | 3.08 | 3.11 | 2.84 | 22,861 |
Mar 20, 2024 | 3.11 | 3.11 | 3.08 | 3.08 | 2.81 | 25,112 |
Mar 19, 2024 | 3.14 | 3.14 | 3.13 | 3.13 | 2.86 | 16,019 |
Mar 18, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 2.86 | 76,916 |
Mar 15, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 2.87 | 66,166 |
Mar 14, 2024 | 3.10 | 3.11 | 3.10 | 3.11 | 2.84 | 29,855 |
Mar 13, 2024 | 3.11 | 3.11 | 3.10 | 3.10 | 2.83 | 12,530 |
Mar 12, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 2.86 | 6,723 |
Mar 11, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 2.86 | 6,723 |
Mar 8, 2024 | 3.14 | 3.15 | 3.14 | 3.15 | 2.87 | 43,030 |
Mar 7, 2024 | 3.05 | 3.06 | 3.05 | 3.06 | 2.79 | 20,383 |
Mar 6, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 2.78 | 13,432 |
Mar 5, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.81 | - |
Mar 4, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.81 | 18,561 |
Mar 1, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.81 | 19,938 |
Feb 29, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 2.87 | - |
Feb 28, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 2.87 | - |
Feb 27, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 2.87 | 11,117 |
Feb 26, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 2.88 | 10,745 |
Feb 23, 2024 | 3.14 | 3.16 | 3.14 | 3.16 | 2.88 | 125,829 |
Feb 22, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 2.83 | 61,151 |
Feb 21, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 2.83 | 13,391 |
Feb 20, 2024 | 3.15 | 3.15 | 3.08 | 3.08 | 2.81 | 26,233 |
Feb 16, 2024 | 2.98 | 3.05 | 2.98 | 3.05 | 2.78 | 78,381 |
Feb 15, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.72 | 69,852 |
Feb 14, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.65 | - |
Feb 13, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.65 | 56,543 |
Feb 12, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.63 | - |
Feb 9, 2024 | 2.87 | 2.88 | 2.87 | 2.88 | 2.63 | 6,743 |
Feb 8, 2024 | 2.89 | 2.89 | 2.87 | 2.87 | 2.62 | 30,605 |
Feb 7, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.62 | 8,721 |
Feb 6, 2024 | 2.80 | 2.89 | 2.80 | 2.87 | 2.62 | 48,275 |
Feb 5, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.55 | 8,950 |
Feb 2, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.61 | 11,604 |
Feb 1, 2024 | 2.83 | 2.87 | 2.83 | 2.87 | 2.62 | 29,574 |
Jan 31, 2024 | 2.85 | 2.89 | 2.83 | 2.83 | 2.58 | 37,772 |
Jan 30, 2024 | 2.82 | 2.85 | 2.82 | 2.85 | 2.60 | 42,404 |
Jan 29, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.57 | 6,836 |
Jan 26, 2024 | 2.81 | 2.88 | 2.81 | 2.82 | 2.57 | 25,941 |
Jan 25, 2024 | 2.86 | 2.86 | 2.80 | 2.82 | 2.57 | 98,038 |
Jan 24, 2024 | 2.83 | 2.88 | 2.81 | 2.88 | 2.63 | 183,729 |
Jan 23, 2024 | 2.75 | 2.78 | 2.75 | 2.78 | 2.54 | 18,671 |
Jan 22, 2024 | 2.76 | 2.76 | 2.75 | 2.75 | 2.51 | 77,432 |
Jan 19, 2024 | 2.78 | 2.78 | 2.76 | 2.78 | 2.54 | 36,127 |
Jan 18, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.54 | 12,693 |
Jan 17, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.51 | 17,190 |
Jan 16, 2024 | 2.80 | 2.80 | 2.75 | 2.80 | 2.55 | 32,612 |
Jan 12, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.55 | 10,575 |
Jan 11, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.55 | 148,802 |
Jan 10, 2024 | 2.75 | 2.76 | 2.72 | 2.76 | 2.52 | 132,232 |
Jan 9, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.51 | 21,688 |
Jan 8, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.51 | 22,559 |
Jan 5, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.51 | 26,751 |
Jan 4, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.55 | - |
Jan 3, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.55 | - |
Jan 2, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.55 | - |
Dec 29, 2023 | 2.80 | 2.80 | 2.80 | 2.80 | 2.55 | - |
Dec 28, 2023 | 2.77 | 2.80 | 2.77 | 2.80 | 2.55 | 26,008 |
Dec 27, 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 2.51 | 9,766 |
Dec 26, 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 2.51 | 15,487 |
Dec 22, 2023 | 2.77 | 2.77 | 2.75 | 2.75 | 2.51 | 54,387 |
Dec 21, 2023 | 2.76 | 2.77 | 2.76 | 2.77 | 2.53 | 47,816 |
Dec 20, 2023 | 2.77 | 2.77 | 2.77 | 2.77 | 2.53 | - |
Dec 19, 2023 | 2.77 | 2.80 | 2.76 | 2.77 | 2.53 | 96,537 |
Dec 18, 2023 | 2.75 | 2.76 | 2.75 | 2.76 | 2.52 | 8,455 |
Dec 15, 2023 | 2.74 | 2.80 | 2.74 | 2.80 | 2.55 | 42,745 |
Dec 14, 2023 | 2.62 | 2.75 | 2.62 | 2.75 | 2.51 | 27,201 |
Dec 13, 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.33 | 16,689 |
Dec 12, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.28 | - |
Dec 11, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.28 | 12,118 |
Dec 8, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.28 | - |
Dec 7, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.28 | - |
Dec 6, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.28 | - |
Dec 5, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.28 | 18,203 |
Dec 4, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.28 | 10,171 |
Dec 1, 2023 | 2.51 | 2.51 | 2.51 | 2.51 | 2.29 | - |
Nov 30, 2023 | 2.50 | 2.51 | 2.50 | 2.51 | 2.29 | 9,358 |
Nov 29, 2023 | 2.58 | 2.58 | 2.55 | 2.55 | 2.33 | 8,706 |
Nov 28, 2023 | 2.56 | 2.56 | 2.55 | 2.55 | 2.33 | 17,957 |
Nov 27, 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.33 | 26,809 |
Nov 24, 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.33 | 10,664 |
Nov 22, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.28 | 43,501 |
Nov 21, 2023 | 2.50 | 2.51 | 2.50 | 2.50 | 2.28 | 33,974 |
Nov 20, 2023 | 0.03 Dividend | |||||
Nov 20, 2023 | 2.52 | 2.55 | 2.50 | 2.50 | 2.28 | 31,883 |
Nov 17, 2023 | 2.54 | 2.54 | 2.50 | 2.51 | 2.26 | 17,226 |
Nov 16, 2023 | 2.50 | 2.55 | 2.50 | 2.55 | 2.29 | 12,594 |
Nov 15, 2023 | 2.55 | 2.55 | 2.50 | 2.50 | 2.25 | 27,672 |
Nov 14, 2023 | 2.50 | 2.55 | 2.50 | 2.55 | 2.29 | 254,856 |
Nov 13, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.25 | 27,182 |
Nov 10, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.25 | 8,391 |
Nov 9, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.25 | 41,470 |
Nov 8, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.25 | 11,956 |
Nov 7, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.25 | - |
Nov 6, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.25 | - |
Nov 3, 2023 | 2.45 | 2.50 | 2.45 | 2.50 | 2.25 | 57,069 |
Nov 2, 2023 | 2.51 | 2.51 | 2.46 | 2.46 | 2.21 | 65,714 |
Nov 1, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.25 | - |
Oct 31, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.25 | - |
Oct 30, 2023 | 2.45 | 2.50 | 2.40 | 2.50 | 2.25 | 103,728 |
Oct 27, 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.29 | 9,586 |
Oct 26, 2023 | 2.60 | 2.60 | 2.51 | 2.51 | 2.26 | 51,339 |
Oct 25, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.34 | - |
Oct 24, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.34 | 46,757 |
Oct 23, 2023 | 2.60 | 2.61 | 2.60 | 2.61 | 2.35 | 6,353 |
Oct 20, 2023 | 2.50 | 2.60 | 2.50 | 2.60 | 2.34 | 200,497 |
Oct 19, 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 2.27 | - |
Oct 18, 2023 | 2.53 | 2.53 | 2.52 | 2.52 | 2.27 | 31,256 |
Oct 17, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.25 | - |
Oct 16, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.25 | 28,569 |
Oct 13, 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 2.27 | 32,415 |
Oct 12, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | - |
Oct 11, 2023 | 2.50 | 2.53 | 2.50 | 2.53 | 2.28 | 32,382 |
Oct 10, 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.29 | 9,715 |
Oct 9, 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 2.27 | 8,663 |
Oct 6, 2023 | 2.51 | 2.51 | 2.51 | 2.51 | 2.26 | - |
Oct 5, 2023 | 2.52 | 2.52 | 2.51 | 2.51 | 2.26 | 16,168 |
Oct 4, 2023 | 2.62 | 2.62 | 2.53 | 2.59 | 2.33 | 12,655 |
Oct 3, 2023 | 2.50 | 2.53 | 2.50 | 2.53 | 2.28 | 11,582 |
Oct 2, 2023 | 2.53 | 2.62 | 2.53 | 2.62 | 2.36 | 18,086 |
Sep 29, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | - |
Sep 28, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | 18,304 |
Sep 27, 2023 | 2.54 | 2.54 | 2.54 | 2.54 | 2.29 | 18,279 |
Sep 26, 2023 | 2.56 | 2.56 | 2.56 | 2.56 | 2.30 | - |
Sep 25, 2023 | 2.56 | 2.56 | 2.56 | 2.56 | 2.30 | 27,266 |
Sep 22, 2023 | 2.56 | 2.56 | 2.56 | 2.56 | 2.30 | 6,716 |
Sep 21, 2023 | 2.56 | 2.56 | 2.56 | 2.56 | 2.30 | 13,774 |
Sep 20, 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.29 | - |
Sep 19, 2023 | 2.60 | 2.68 | 2.55 | 2.55 | 2.29 | 9,856 |
Sep 18, 2023 | 2.57 | 2.57 | 2.55 | 2.55 | 2.29 | 13,443 |
Sep 15, 2023 | 2.60 | 2.60 | 2.57 | 2.57 | 2.31 | 25,674 |
Sep 14, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.34 | 36,109 |
Sep 13, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.34 | 17,031 |
Sep 12, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.34 | - |
Sep 11, 2023 | 2.61 | 2.61 | 2.60 | 2.60 | 2.34 | 68,748 |
Sep 8, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.34 | - |
Sep 7, 2023 | 2.55 | 2.60 | 2.55 | 2.60 | 2.34 | 29,043 |
Sep 6, 2023 | 2.65 | 2.65 | 2.60 | 2.60 | 2.34 | 28,799 |
Sep 5, 2023 | 2.60 | 2.69 | 2.60 | 2.65 | 2.38 | 87,439 |
Sep 1, 2023 | 2.70 | 2.70 | 2.69 | 2.69 | 2.42 | 45,617 |
Aug 31, 2023 | 2.59 | 2.59 | 2.59 | 2.59 | 2.33 | 12,153 |
Aug 30, 2023 | 2.67 | 2.67 | 2.67 | 2.67 | 2.40 | - |
Aug 29, 2023 | 2.67 | 2.67 | 2.67 | 2.67 | 2.40 | 3,172 |
Aug 28, 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 2.43 | 2,362 |
Aug 25, 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 2.43 | 16,015 |
Aug 24, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.34 | 17,544 |
Aug 23, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | 18,862 |
Aug 22, 2023 | 2.54 | 2.54 | 2.51 | 2.51 | 2.26 | 22,728 |
Aug 21, 2023 | 2.56 | 2.56 | 2.50 | 2.50 | 2.25 | 32,773 |
Aug 18, 2023 | 2.62 | 2.62 | 2.56 | 2.56 | 2.30 | 63,197 |
Aug 17, 2023 | 2.70 | 2.70 | 2.67 | 2.67 | 2.40 | 40,968 |
Aug 16, 2023 | 2.65 | 2.65 | 2.65 | 2.65 | 2.38 | - |
Aug 15, 2023 | 2.65 | 2.65 | 2.65 | 2.65 | 2.38 | 7,712 |
Aug 14, 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 2.43 | 13,688 |
Aug 11, 2023 | 2.75 | 2.75 | 2.70 | 2.70 | 2.43 | 13,967 |
Aug 10, 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 2.43 | 13,055 |
Aug 9, 2023 | 1.065439:1 Stock Splits | |||||
Aug 9, 2023 | 2.64 | 2.64 | 2.64 | 2.64 | 2.38 | 5,226 |
Aug 8, 2023 | 2.62 | 2.63 | 2.62 | 2.62 | 2.36 | 45,207 |
Aug 7, 2023 | 2.60 | 2.60 | 2.58 | 2.58 | 2.32 | 17,466 |
Aug 4, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.34 | 29,666 |
Aug 3, 2023 | 2.61 | 2.61 | 2.60 | 2.60 | 2.34 | 29,056 |
Aug 2, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.34 | 26,072 |
Aug 1, 2023 | 2.58 | 2.59 | 2.58 | 2.58 | 2.32 | 36,139 |
Jul 31, 2023 | 2.63 | 2.63 | 2.62 | 2.62 | 2.36 | 18,629 |
Jul 28, 2023 | 2.63 | 2.63 | 2.63 | 2.63 | 2.36 | - |
Jul 27, 2023 | 2.63 | 2.63 | 2.58 | 2.63 | 2.36 | 103,008 |
Jul 26, 2023 | 2.63 | 2.63 | 2.58 | 2.58 | 2.32 | 34,584 |
Jul 25, 2023 | 2.58 | 2.60 | 2.58 | 2.60 | 2.34 | 41,955 |
Jul 24, 2023 | 2.61 | 2.61 | 2.58 | 2.58 | 2.32 | 44,880 |
Jul 21, 2023 | 2.58 | 2.62 | 2.58 | 2.61 | 2.35 | 22,988 |
Jul 20, 2023 | 2.58 | 2.58 | 2.56 | 2.56 | 2.31 | 89,420 |
Jul 19, 2023 | 2.58 | 2.58 | 2.58 | 2.58 | 2.32 | 43,527 |
Jul 18, 2023 | 2.62 | 2.62 | 2.62 | 2.62 | 2.36 | 42,126 |
Jul 17, 2023 | 2.62 | 2.62 | 2.62 | 2.62 | 2.36 | - |
Jul 14, 2023 | 2.60 | 2.62 | 2.60 | 2.62 | 2.36 | 57,488 |
Jul 13, 2023 | 2.54 | 2.61 | 2.54 | 2.54 | 2.29 | 24,401 |
Jul 12, 2023 | 2.54 | 2.54 | 2.54 | 2.54 | 2.29 | - |
Jul 11, 2023 | 2.54 | 2.54 | 2.54 | 2.54 | 2.29 | 9,701 |
Jul 10, 2023 | 2.58 | 2.58 | 2.53 | 2.53 | 2.28 | 16,192 |
Jul 7, 2023 | 2.63 | 2.63 | 2.61 | 2.63 | 2.36 | 46,616 |
Jul 6, 2023 | 2.63 | 2.63 | 2.63 | 2.63 | 2.36 | - |
Jul 5, 2023 | 2.53 | 2.63 | 2.53 | 2.63 | 2.36 | 26,067 |
Jul 3, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | 21,850 |
Jun 30, 2023 | 2.53 | 2.56 | 2.53 | 2.56 | 2.31 | 10,607 |
Jun 29, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | - |
Jun 28, 2023 | 2.49 | 2.53 | 2.49 | 2.53 | 2.28 | 23,953 |
Jun 27, 2023 | 2.49 | 2.52 | 2.49 | 2.52 | 2.27 | 42,090 |
Jun 26, 2023 | 2.61 | 2.61 | 2.53 | 2.54 | 2.29 | 24,464 |
Jun 23, 2023 | 2.58 | 2.61 | 2.58 | 2.61 | 2.35 | 40,973 |
Jun 22, 2023 | 2.53 | 2.53 | 2.49 | 2.49 | 2.24 | 36,404 |
Jun 21, 2023 | 2.53 | 2.53 | 2.50 | 2.53 | 2.28 | 43,836 |
Jun 20, 2023 | 2.44 | 2.53 | 2.44 | 2.53 | 2.28 | 51,948 |
Jun 16, 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 2.27 | 3,382 |
Jun 15, 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 2.27 | 10,807 |
Jun 14, 2023 | 2.57 | 2.57 | 2.52 | 2.52 | 2.27 | 7,175 |
Jun 13, 2023 | 2.44 | 2.58 | 2.44 | 2.58 | 2.32 | 12,363 |
Jun 12, 2023 | 2.51 | 2.51 | 2.51 | 2.51 | 2.25 | 6,066 |
Jun 9, 2023 | 2.56 | 2.56 | 2.56 | 2.56 | 2.31 | - |
Jun 8, 2023 | 2.56 | 2.56 | 2.56 | 2.56 | 2.31 | 29,627 |
Jun 7, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.34 | 10,435 |
Jun 6, 2023 | 2.61 | 2.61 | 2.61 | 2.61 | 2.35 | 5,121 |
Jun 5, 2023 | 2.61 | 2.63 | 2.61 | 2.63 | 2.36 | 72,839 |
Jun 2, 2023 | 2.59 | 2.59 | 2.59 | 2.59 | 2.33 | 22,123 |
Jun 1, 2023 | 2.56 | 2.58 | 2.56 | 2.58 | 2.32 | 26,868 |
May 31, 2023 | 2.56 | 2.58 | 2.56 | 2.58 | 2.32 | 6,614 |
May 30, 2023 | 2.55 | 2.58 | 2.55 | 2.58 | 2.32 | 46,779 |
May 26, 2023 | 2.51 | 2.51 | 2.51 | 2.51 | 2.25 | 15,893 |
May 25, 2023 | 2.46 | 2.52 | 2.39 | 2.52 | 2.26 | 20,988 |
May 24, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | - |
May 23, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | 18,604 |
May 22, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | - |
May 19, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | 17,003 |
May 18, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | - |
May 17, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | 33,276 |
May 16, 2023 | 2.53 | 2.53 | 2.50 | 2.50 | 2.25 | 31,645 |
May 15, 2023 | 2.44 | 2.44 | 2.44 | 2.44 | 2.20 | 115,530 |
May 12, 2023 | 2.45 | 2.45 | 2.45 | 2.45 | 2.20 | 17,859 |
May 11, 2023 | 2.44 | 2.44 | 2.44 | 2.44 | 2.20 | 15,486 |
May 10, 2023 | 2.39 | 2.40 | 2.39 | 2.40 | 2.16 | 28,725 |
May 9, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | 45,015 |
May 8, 2023 | 2.51 | 2.53 | 2.51 | 2.53 | 2.28 | 36,933 |
May 5, 2023 | 2.53 | 2.53 | 2.51 | 2.51 | 2.25 | 8,422 |
May 4, 2023 | 2.53 | 2.53 | 2.49 | 2.53 | 2.28 | 75,893 |
May 3, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | 29,494 |
May 2, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | 6,237 |
May 1, 2023 | 2.48 | 2.48 | 2.48 | 2.48 | 2.23 | - |
Apr 28, 2023 | 2.48 | 2.48 | 2.48 | 2.48 | 2.23 | 5,921 |
Apr 27, 2023 | 2.37 | 2.37 | 2.37 | 2.37 | 2.13 | - |
Apr 26, 2023 | 2.37 | 2.37 | 2.37 | 2.37 | 2.13 | 17,092 |
Apr 25, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | - |
Apr 24, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.28 | - |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
75.09
+2.09%
FELAX Fidelity Advisor Semiconductors A
69.28
+2.09%
FELIX Fidelity Advisor Semiconductors I
74.93
+2.08%
FELTX Fidelity Advisor Semiconductors M
64.67
+2.08%
FELCX Fidelity Advisor Semiconductors C
55.41
+2.08%
FSELX Fidelity Select Semiconductors
27.51
+2.08%
FSEAX Fidelity Emerging Asia
40.59
+2.01%
FERIX Fidelity Advisor Emerging Asia I
41.24
+2.00%
FIQPX Fidelity Advisor Emerging Asia Z
41.24
+2.00%
APHYX Artisan Developing World Fund
17.86
+2.00%
FEAAX Fidelity Advisor Emerging Asia A
39.32
+2.00%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
300.49
+2.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
416.01
+2.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
416.13
+2.00%
FEATX Fidelity Advisor Emerging Asia M
37.50
+1.99%
FERCX Fidelity Advisor Emerging Asia C
33.44
+1.98%
ARTYX Artisan Developing World Investor
17.55
+1.98%
UOPSX ProFunds UltraNASDAQ-100 Svc
56.93
+1.97%
UOPIX ProFunds UltraNASDAQ-100 Inv
82.52
+1.96%
APDYX Artisan Developing World Fund
17.74
+1.95%
WWWFX Kinetics Internet No Load
76.25
+1.94%
KINAX Kinetics Internet Adv A
68.90
+1.94%
KINCX Kinetics Internet Adv C
56.37
+1.93%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
67.35
+1.86%
FPBFX Fidelity Pacific Basin Fund
28.61
+1.85%
RYSIX Rydex Electronics Inv
377.79
+1.82%
RYSCX Rydex Electronics C
290.86
+1.82%
RYSAX Rydex Electronics H
332.90
+1.82%
RYELX Rydex Electronics Fund
343.58
+1.82%
UMPIX ProFunds UltraMid Cap Inv
59.74
+1.81%
UMPSX ProFunds UltraMid Cap Svc
46.09
+1.79%
FSLBX Fidelity Select Brokerage & Inv Mgmt
141.58
+1.76%
BIPIX ProFunds Biotechnology UltraSector Inv
54.82
+1.74%
BIPSX ProFunds Biotechnology UltraSector Svc
34.52
+1.74%
BIEAX Brandes International Equity A
20.37
+1.60%
FIQLX Fidelity Advisor Japan Z
15.97
+1.59%
FJPNX Fidelity Japan
16.01
+1.59%
BIECX Brandes International Equity C
19.92
+1.58%
BIIEX Brandes International Equity I
20.59
+1.58%
FJPCX Fidelity Advisor Japan C
15.48
+1.57%
FJPIX Fidelity Advisor Japan I
16.14
+1.57%
BIERX Brandes International Equity R6
20.77
+1.56%
CCWSX Baird Chautauqua International Gr Inv
17.09
+1.54%
FJPTX Fidelity Advisor Japan M
15.78
+1.54%
FPJAX Fidelity Japan Fund
15.88
+1.53%
CCWIX Baird Chautauqua International Gr Instl
17.23
+1.53%
CCGIX Baird Chautauqua Global Growth Instl
21.60
+1.50%
CWVCX Calvert International Equity C
18.36
+1.49%
CWVGX Calvert International Equity A
21.97
+1.48%
VTRIX Vanguard International Value Inv
40.63
+1.47%
CCGSX Baird Chautauqua Global Growth Inv
21.35
+1.47%
CIESX Calvert International Equity R6
23.60
+1.46%
FGFCX Federated Hermes International Leaders C
33.35
+1.46%
WCMSX WCM International Small Cap Growth Instl
19.47
+1.46%
CWVIX Calvert International Equity I
23.66
+1.46%
DODFX Dodge & Cox International Stock Fund
49.65
+1.45%
PWIYX PACE International Equity Y
17.49
+1.45%
FATEX Fidelity Advisor Technology M
90.25
+1.45%
FATIX Fidelity Advisor Technology I
112.12
+1.45%
FIKHX Fidelity Advisor Technology Z
112.13
+1.45%
FGFRX Federated Hermes Intl Leaders R
36.45
+1.45%
PWGAX PACE International Equity A
17.60
+1.44%
FADTX Fidelity Advisor Technology A
99.31
+1.44%
FGRSX Federated Hermes Intl Leaders R6
36.72
+1.44%
FGFAX Federated Hermes International Leaders A
36.73
+1.44%
FTHCX Fidelity Advisor Technology C
72.77
+1.44%
FGFLX Federated Hermes Intl Leaders IS
36.77
+1.43%
FSPTX Fidelity Select Technology
29.70
+1.43%
NAIGX Nuveen International Value A
27.61
+1.43%
VWILX Vanguard International Growth Adm
102.58
+1.42%
NGRRX Nuveen International Value I
27.81
+1.42%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.14
+1.42%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
41.49
+1.42%
VWIGX Vanguard International Growth Inv
32.25
+1.42%
FTMKX Fidelity Advisor Focused Em Mkts M
28.87
+1.40%
NCIGX Nuveen International Value C
26.08
+1.40%
SCVEX Hartford Schroders International Stock Fund
17.43
+1.40%
PCIEX PACE International Equity P
17.43
+1.40%
HSWRX Hartford Schroders International Stk R3
16.72
+1.39%
FAMKX Fidelity Advisor Focused Em Mkts A
29.18
+1.39%
HSWSX Hartford Schroders International Stk R4
16.81
+1.39%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.25
+1.39%
SCIJX Hartford Schroders International Stk SDR
16.84
+1.38%
SCIEX Hartford Schroders International Stk I
16.84
+1.38%
HSWTX Hartford Schroders International Stk R5
16.85
+1.38%
FIMKX Fidelity Advisor Focused Em Mkts I
29.31
+1.38%
HSWFX Hartford Schroders International Stk F
16.86
+1.38%
HSWYX Hartford Schroders International Stk Y
16.89
+1.38%
AFCGX American Century Focused Intl Gr G
16.38
+1.36%
MSEIX AMG Veritas Asia Pacific I
61.20
+1.36%
HSWCX Hartford Schroders International Stk C
16.47
+1.35%
FACGX Fidelity Advisor Growth Opps C
111.05
+1.35%
MIPTX Matthews Pacific Tiger Fund
18.01
+1.35%
MAPTX Matthews Pacific Tiger Investor
18.01
+1.35%
CNPIX Consumer Staples UltraSector ProFund Inv
70.59
+1.35%
FZAHX Fidelity Advisor Growth Opportunities Fund
156.38
+1.35%
FAGCX Fidelity Advisor Growth Opps I
154.13
+1.35%
FAGOX Fidelity Advisor Growth Opps M
136.25
+1.35%
MGSEX AMG Veritas Asia Pacific N
55.77
+1.34%
AFCNX American Century Focused Intl Gr Inv
15.83
+1.34%