YHD - Delayed Quote • USD
Reconnaissance Energy Africa Ltd. (LEN.V)
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 23, 2024 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 366,671 |
Apr 22, 2024 | 0.87 | 0.91 | 0.83 | 0.84 | 0.84 | 124,857 |
Apr 19, 2024 | 0.91 | 0.93 | 0.87 | 0.88 | 0.88 | 231,962 |
Apr 18, 2024 | 0.83 | 0.92 | 0.83 | 0.91 | 0.91 | 785,564 |
Apr 17, 2024 | 0.80 | 0.82 | 0.76 | 0.77 | 0.77 | 147,840 |
Apr 16, 2024 | 0.78 | 0.82 | 0.76 | 0.80 | 0.80 | 163,325 |
Apr 15, 2024 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | 287,603 |
Apr 12, 2024 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | 386,250 |
Apr 11, 2024 | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | 431,042 |
Apr 10, 2024 | 0.87 | 0.90 | 0.82 | 0.82 | 0.82 | 368,025 |
Apr 9, 2024 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 240,475 |
Apr 8, 2024 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 263,822 |
Apr 5, 2024 | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | 344,138 |
Apr 4, 2024 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 356,868 |
Apr 3, 2024 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | 341,832 |
Apr 2, 2024 | 0.94 | 0.96 | 0.88 | 0.90 | 0.90 | 540,155 |
Apr 1, 2024 | 1.01 | 1.01 | 0.92 | 0.93 | 0.93 | 150,998 |
Mar 28, 2024 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 286,429 |
Mar 27, 2024 | 0.89 | 0.98 | 0.87 | 0.95 | 0.95 | 540,101 |
Mar 26, 2024 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | 379,736 |
Mar 25, 2024 | 0.90 | 0.94 | 0.85 | 0.89 | 0.89 | 515,730 |
Mar 22, 2024 | 0.88 | 0.96 | 0.85 | 0.91 | 0.91 | 2,049,060 |
Mar 21, 2024 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | 181,889 |
Mar 20, 2024 | 1.05 | 1.09 | 1.02 | 1.02 | 1.02 | 255,704 |
Mar 19, 2024 | 1.05 | 1.10 | 1.03 | 1.04 | 1.04 | 251,543 |
Mar 18, 2024 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | 292,177 |
Mar 15, 2024 | 1.15 | 1.19 | 1.06 | 1.10 | 1.10 | 366,423 |
Mar 14, 2024 | 1.10 | 1.22 | 1.10 | 1.15 | 1.15 | 366,064 |
Mar 13, 2024 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | 162,033 |
Mar 12, 2024 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 122,772 |
Mar 11, 2024 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 95,160 |
Mar 8, 2024 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | 132,471 |
Mar 7, 2024 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 104,610 |
Mar 6, 2024 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | 71,701 |
Mar 5, 2024 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 65,684 |
Mar 4, 2024 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | 84,880 |
Mar 1, 2024 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 118,642 |
Feb 29, 2024 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | 64,870 |
Feb 28, 2024 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | 65,585 |
Feb 27, 2024 | 1.11 | 1.13 | 1.06 | 1.07 | 1.07 | 111,351 |
Feb 26, 2024 | 1.16 | 1.18 | 1.10 | 1.10 | 1.10 | 81,205 |
Feb 23, 2024 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | 115,156 |
Feb 22, 2024 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | 114,882 |
Feb 21, 2024 | 1.10 | 1.20 | 1.08 | 1.20 | 1.20 | 108,109 |
Feb 20, 2024 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | 58,953 |
Feb 16, 2024 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 102,676 |
Feb 15, 2024 | 1.12 | 1.19 | 1.10 | 1.15 | 1.15 | 55,462 |
Feb 14, 2024 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | 127,105 |
Feb 13, 2024 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | 56,042 |
Feb 12, 2024 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 57,766 |
Feb 9, 2024 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | 49,761 |
Feb 8, 2024 | 1.18 | 1.29 | 1.18 | 1.25 | 1.25 | 240,530 |
Feb 7, 2024 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 61,098 |
Feb 6, 2024 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 43,366 |
Feb 5, 2024 | 1.13 | 1.23 | 1.12 | 1.21 | 1.21 | 216,625 |
Feb 2, 2024 | 1.05 | 1.13 | 1.04 | 1.13 | 1.13 | 106,129 |
Feb 1, 2024 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 88,483 |
Jan 31, 2024 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 62,651 |
Jan 30, 2024 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | 85,332 |
Jan 29, 2024 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | 56,435 |
Jan 26, 2024 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 56,165 |
Jan 25, 2024 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 25,734 |
Jan 24, 2024 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 129,330 |
Jan 23, 2024 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | 75,842 |
Jan 22, 2024 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 64,345 |
Jan 19, 2024 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | 94,605 |
Jan 18, 2024 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 64,301 |
Jan 17, 2024 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 34,387 |
Jan 16, 2024 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 30,330 |
Jan 12, 2024 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 19,071 |
Jan 11, 2024 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | 57,488 |
Jan 10, 2024 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | 55,367 |
Jan 9, 2024 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 57,096 |
Jan 8, 2024 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 42,763 |
Jan 5, 2024 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 67,387 |
Jan 4, 2024 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 29,347 |
Jan 3, 2024 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 75,325 |
Jan 2, 2024 | 1.09 | 1.20 | 1.05 | 1.18 | 1.18 | 168,833 |
Dec 29, 2023 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 96,274 |
Dec 28, 2023 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | 85,857 |
Dec 27, 2023 | 1.20 | 1.22 | 1.13 | 1.16 | 1.16 | 142,137 |
Dec 26, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - |
Dec 22, 2023 | 1.14 | 1.26 | 1.14 | 1.25 | 1.25 | 184,983 |
Dec 21, 2023 | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | 63,514 |
Dec 20, 2023 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | 174,821 |
Dec 19, 2023 | 1.07 | 1.16 | 1.04 | 1.16 | 1.16 | 220,345 |
Dec 18, 2023 | 0.96 | 1.10 | 0.92 | 1.10 | 1.10 | 187,066 |
Dec 15, 2023 | 1.02 | 1.02 | 0.92 | 1.01 | 1.01 | 82,943 |
Dec 14, 2023 | 0.90 | 0.99 | 0.89 | 0.96 | 0.96 | 146,670 |
Dec 13, 2023 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 39,774 |
Dec 12, 2023 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 44,396 |
Dec 11, 2023 | 0.86 | 0.87 | 0.83 | 0.83 | 0.83 | 70,272 |
Dec 8, 2023 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | 75,939 |
Dec 7, 2023 | 0.85 | 0.89 | 0.84 | 0.88 | 0.88 | 63,618 |
Dec 6, 2023 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | 101,977 |
Dec 5, 2023 | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | 67,331 |
Dec 4, 2023 | 0.91 | 0.91 | 0.84 | 0.88 | 0.88 | 128,463 |
Dec 1, 2023 | 0.93 | 0.93 | 0.84 | 0.87 | 0.87 | 184,243 |
Nov 30, 2023 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | 113,913 |
Nov 29, 2023 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | 157,043 |
Nov 28, 2023 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 72,783 |
Nov 27, 2023 | 1.02 | 1.10 | 0.99 | 1.02 | 1.02 | 141,070 |
Nov 24, 2023 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 44,661 |
Nov 22, 2023 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 39,680 |
Nov 21, 2023 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 78,370 |
Nov 20, 2023 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 54,047 |
Nov 17, 2023 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 35,850 |
Nov 16, 2023 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 98,842 |
Nov 15, 2023 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 15,895 |
Nov 14, 2023 | 1.08 | 1.09 | 1.01 | 1.09 | 1.09 | 88,640 |
Nov 13, 2023 | 1.08 | 1.08 | 1.03 | 1.08 | 1.08 | 29,413 |
Nov 10, 2023 | 1.17 | 1.17 | 1.05 | 1.10 | 1.10 | 120,793 |
Nov 9, 2023 | 1.03 | 1.15 | 1.00 | 1.14 | 1.14 | 188,002 |
Nov 8, 2023 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 36,431 |
Nov 7, 2023 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 114,249 |
Nov 6, 2023 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | 125,753 |
Nov 3, 2023 | 1.05 | 1.08 | 1.01 | 1.07 | 1.07 | 125,970 |
Nov 2, 2023 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 16,965 |
Nov 1, 2023 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 39,497 |
Oct 31, 2023 | 0.97 | 1.02 | 0.94 | 0.99 | 0.99 | 96,535 |
Oct 30, 2023 | 1.00 | 1.06 | 0.96 | 0.97 | 0.97 | 118,707 |
Oct 27, 2023 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | 166,536 |
Oct 26, 2023 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 110,218 |
Oct 25, 2023 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | 212,658 |
Oct 24, 2023 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 74,055 |
Oct 23, 2023 | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | 117,903 |
Oct 20, 2023 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 68,706 |
Oct 19, 2023 | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | 32,698 |
Oct 18, 2023 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 41,750 |
Oct 17, 2023 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 52,796 |
Oct 16, 2023 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | 56,625 |
Oct 13, 2023 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | 76,856 |
Oct 12, 2023 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 104,038 |
Oct 11, 2023 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 102,468 |
Oct 10, 2023 | 1.13 | 1.23 | 1.12 | 1.17 | 1.17 | 93,564 |
Oct 9, 2023 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - |
Oct 6, 2023 | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | 34,905 |
Oct 5, 2023 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | 27,498 |
Oct 4, 2023 | 1.09 | 1.15 | 1.06 | 1.09 | 1.09 | 43,598 |
Oct 3, 2023 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | 51,210 |
Oct 2, 2023 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | 12,739 |
Sep 29, 2023 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 19,445 |
Sep 28, 2023 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 65,480 |
Sep 27, 2023 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | 112,854 |
Sep 26, 2023 | 1.10 | 1.11 | 1.03 | 1.04 | 1.04 | 248,765 |
Sep 25, 2023 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 97,720 |
Sep 22, 2023 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | 53,900 |
Sep 21, 2023 | 1.17 | 1.21 | 1.14 | 1.18 | 1.18 | 124,980 |
Sep 20, 2023 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 45,723 |
Sep 19, 2023 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 54,375 |
Sep 18, 2023 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 50,545 |
Sep 15, 2023 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | 167,867 |
Sep 14, 2023 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | 129,994 |
Sep 13, 2023 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 66,531 |
Sep 12, 2023 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | 174,370 |
Sep 11, 2023 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 67,574 |
Sep 8, 2023 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 117,881 |
Sep 7, 2023 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 53,700 |
Sep 6, 2023 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 12,910 |
Sep 5, 2023 | 1.28 | 1.33 | 1.25 | 1.30 | 1.30 | 57,400 |
Sep 1, 2023 | 1.22 | 1.34 | 1.22 | 1.30 | 1.30 | 81,791 |
Aug 31, 2023 | 1.27 | 1.31 | 1.22 | 1.24 | 1.24 | 84,907 |
Aug 30, 2023 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | 99,575 |
Aug 29, 2023 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | 54,300 |
Aug 28, 2023 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | 15,893 |
Aug 25, 2023 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | 63,918 |
Aug 24, 2023 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | 56,427 |
Aug 23, 2023 | 1.31 | 1.41 | 1.30 | 1.41 | 1.41 | 46,900 |
Aug 22, 2023 | 1.34 | 1.40 | 1.29 | 1.33 | 1.33 | 96,709 |
Aug 21, 2023 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | 45,586 |
Aug 18, 2023 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | 116,649 |
Aug 17, 2023 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | 31,258 |
Aug 16, 2023 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | 18,252 |
Aug 15, 2023 | 1.57 | 1.57 | 1.38 | 1.45 | 1.45 | 70,105 |
Aug 14, 2023 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 65,597 |
Aug 11, 2023 | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | 70,205 |
Aug 10, 2023 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | 57,775 |
Aug 9, 2023 | 1.59 | 1.65 | 1.51 | 1.64 | 1.64 | 170,456 |
Aug 8, 2023 | 1.76 | 1.82 | 1.62 | 1.66 | 1.66 | 341,767 |
Aug 7, 2023 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - |
Aug 4, 2023 | 1.55 | 1.76 | 1.50 | 1.70 | 1.70 | 420,357 |
Aug 3, 2023 | 1.46 | 1.52 | 1.40 | 1.52 | 1.52 | 107,175 |
Aug 2, 2023 | 1.45 | 1.60 | 1.39 | 1.40 | 1.40 | 396,603 |
Aug 1, 2023 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | 82,484 |
Jul 31, 2023 | 1.33 | 1.45 | 1.33 | 1.44 | 1.44 | 50,334 |
Jul 28, 2023 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 46,942 |
Jul 27, 2023 | 1.33 | 1.44 | 1.31 | 1.33 | 1.33 | 170,377 |
Jul 26, 2023 | 1.33 | 1.43 | 1.32 | 1.43 | 1.43 | 46,800 |
Jul 25, 2023 | 1.44 | 1.44 | 1.33 | 1.34 | 1.34 | 61,891 |
Jul 24, 2023 | 1.42 | 1.44 | 1.37 | 1.41 | 1.41 | 36,564 |
Jul 21, 2023 | 1.28 | 1.41 | 1.28 | 1.39 | 1.39 | 172,629 |
Jul 20, 2023 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | 126,682 |
Jul 19, 2023 | 1.28 | 1.34 | 1.26 | 1.29 | 1.29 | 126,324 |
Jul 18, 2023 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | 189,927 |
Jul 17, 2023 | 1.39 | 1.45 | 1.35 | 1.38 | 1.38 | 121,945 |
Jul 14, 2023 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | 61,916 |
Jul 13, 2023 | 1.32 | 1.52 | 1.32 | 1.39 | 1.39 | 467,379 |
Jul 12, 2023 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 149,115 |
Jul 11, 2023 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 45,112 |
Jul 10, 2023 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 105,722 |
Jul 7, 2023 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 84,445 |
Jul 6, 2023 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | 99,752 |
Jul 5, 2023 | 1.30 | 1.30 | 1.19 | 1.21 | 1.21 | 74,433 |
Jul 3, 2023 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
Jun 30, 2023 | 1.16 | 1.24 | 1.15 | 1.23 | 1.23 | 131,604 |
Jun 29, 2023 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 349,462 |
Jun 28, 2023 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | 493,651 |
Jun 27, 2023 | 1.07 | 1.24 | 1.07 | 1.20 | 1.20 | 746,111 |
Jun 26, 2023 | 1.27 | 1.46 | 1.22 | 1.32 | 1.32 | 350,925 |
Jun 23, 2023 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 29,295 |
Jun 22, 2023 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | 24,051 |
Jun 21, 2023 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 81,505 |
Jun 20, 2023 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | 54,348 |
Jun 16, 2023 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | 16,436 |
Jun 15, 2023 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 20,883 |
Jun 14, 2023 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | 16,089 |
Jun 13, 2023 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | 37,698 |
Jun 12, 2023 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | 28,755 |
Jun 9, 2023 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | 43,519 |
Jun 8, 2023 | 1.32 | 1.37 | 1.27 | 1.31 | 1.31 | 63,902 |
Jun 7, 2023 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 48,520 |
Jun 6, 2023 | 1.24 | 1.36 | 1.24 | 1.33 | 1.33 | 68,201 |
Jun 5, 2023 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 31,435 |
Jun 2, 2023 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 39,923 |
Jun 1, 2023 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | 10,490 |
May 31, 2023 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | 46,939 |
May 30, 2023 | 1.30 | 1.39 | 1.22 | 1.28 | 1.28 | 109,944 |
May 26, 2023 | 1.32 | 1.45 | 1.31 | 1.42 | 1.42 | 531,725 |
May 25, 2023 | 1.23 | 1.34 | 1.15 | 1.30 | 1.30 | 521,833 |
May 24, 2023 | 1.04 | 1.10 | 1.00 | 1.10 | 1.10 | 231,456 |
May 23, 2023 | 1.19 | 1.19 | 1.06 | 1.10 | 1.10 | 218,201 |
May 22, 2023 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - |
May 19, 2023 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 19,017 |
May 18, 2023 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 46,850 |
May 17, 2023 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 56,305 |
May 16, 2023 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | 48,303 |
May 15, 2023 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | 32,265 |
May 12, 2023 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 125,529 |
May 11, 2023 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | 70,010 |
May 10, 2023 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | 154,391 |
May 9, 2023 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | 178,369 |
May 8, 2023 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | 96,179 |
May 5, 2023 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | 21,062 |
May 4, 2023 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | 63,698 |
May 3, 2023 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 28,433 |
May 2, 2023 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | 31,755 |
May 1, 2023 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | 50,156 |
Apr 28, 2023 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 48,226 |
Apr 27, 2023 | 1.40 | 1.44 | 1.36 | 1.36 | 1.36 | 153,511 |
Apr 26, 2023 | 1.44 | 1.48 | 1.38 | 1.38 | 1.38 | 65,021 |
Apr 25, 2023 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | 56,835 |
Apr 24, 2023 | 1.52 | 1.52 | 1.35 | 1.42 | 1.42 | 194,285 |
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%