YHD - Delayed Quote • USD
(UL.PA)
At close: June 28 at 6:07 PM EDT
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 26, 2024 | 77.22 | 78.58 | 77.22 | 77.66 | 77.66 | 387,821 |
Apr 25, 2024 | 76.70 | 77.50 | 75.78 | 76.84 | 76.84 | 450,647 |
Apr 24, 2024 | 76.98 | 77.10 | 76.24 | 76.90 | 76.90 | 330,946 |
Apr 23, 2024 | 77.28 | 77.80 | 76.48 | 76.80 | 76.80 | 278,555 |
Apr 22, 2024 | 75.48 | 77.18 | 75.42 | 76.78 | 76.78 | 519,433 |
Apr 19, 2024 | 74.32 | 75.44 | 73.98 | 75.10 | 75.10 | 302,757 |
Apr 18, 2024 | 74.20 | 75.26 | 74.10 | 74.88 | 74.88 | 327,659 |
Apr 17, 2024 | 74.04 | 75.66 | 73.80 | 73.92 | 73.92 | 493,340 |
Apr 16, 2024 | 72.74 | 73.10 | 72.02 | 72.76 | 72.76 | 538,179 |
Apr 15, 2024 | 73.90 | 74.72 | 73.52 | 73.86 | 73.86 | 363,334 |
Apr 12, 2024 | 74.18 | 74.98 | 73.62 | 73.62 | 73.62 | 268,671 |
Apr 11, 2024 | 73.22 | 74.22 | 72.72 | 73.50 | 73.50 | 320,423 |
Apr 10, 2024 | 75.22 | 75.74 | 72.98 | 74.02 | 74.02 | 509,138 |
Apr 9, 2024 | 74.66 | 75.16 | 74.18 | 75.02 | 75.02 | 223,516 |
Apr 8, 2024 | 72.94 | 74.66 | 72.68 | 74.38 | 74.38 | 371,674 |
Apr 5, 2024 | 72.00 | 72.88 | 71.58 | 72.88 | 72.88 | 393,483 |
Apr 4, 2024 | 72.00 | 73.34 | 71.58 | 73.02 | 73.02 | 342,992 |
Apr 3, 2024 | 73.24 | 73.40 | 71.88 | 72.12 | 72.12 | 598,543 |
Apr 2, 2024 | 74.50 | 74.84 | 73.36 | 73.84 | 73.84 | 405,971 |
Mar 28, 2024 | 75.06 | 75.36 | 74.00 | 74.50 | 74.50 | 324,959 |
Mar 27, 2024 | 74.28 | 75.02 | 73.54 | 74.74 | 74.74 | 235,839 |
Mar 26, 2024 | 73.92 | 75.06 | 73.38 | 74.56 | 74.56 | 293,506 |
Mar 25, 2024 | 73.36 | 73.98 | 73.04 | 73.82 | 73.82 | 193,795 |
Mar 22, 2024 | 73.36 | 73.94 | 73.06 | 73.62 | 73.62 | 224,199 |
Mar 21, 2024 | 72.78 | 74.24 | 72.58 | 73.38 | 73.38 | 450,460 |
Mar 20, 2024 | 71.02 | 72.00 | 70.86 | 72.00 | 72.00 | 261,476 |
Mar 19, 2024 | 70.94 | 71.90 | 70.54 | 71.56 | 71.56 | 245,331 |
Mar 18, 2024 | 70.58 | 71.32 | 70.46 | 70.88 | 70.88 | 316,991 |
Mar 15, 2024 | 70.98 | 71.36 | 69.82 | 69.98 | 69.98 | 793,522 |
Mar 14, 2024 | 70.58 | 71.98 | 70.58 | 71.20 | 71.20 | 316,839 |
Mar 13, 2024 | 70.70 | 71.00 | 69.26 | 70.46 | 70.46 | 294,480 |
Mar 12, 2024 | 72.20 | 72.20 | 70.68 | 70.68 | 70.68 | 388,552 |
Mar 11, 2024 | 70.60 | 72.06 | 70.34 | 72.06 | 72.06 | 407,758 |
Mar 8, 2024 | 70.32 | 71.32 | 69.80 | 70.88 | 70.88 | 386,361 |
Mar 7, 2024 | 68.34 | 71.32 | 68.18 | 70.32 | 70.32 | 529,818 |
Mar 6, 2024 | 69.10 | 70.06 | 68.56 | 68.64 | 68.64 | 281,276 |
Mar 5, 2024 | 69.42 | 69.92 | 68.72 | 69.08 | 69.08 | 276,453 |
Mar 4, 2024 | 69.30 | 70.10 | 69.02 | 70.10 | 70.10 | 366,439 |
Mar 1, 2024 | 67.56 | 69.08 | 67.56 | 69.08 | 69.08 | 377,966 |
Feb 29, 2024 | 67.74 | 68.64 | 67.28 | 67.58 | 67.58 | 606,720 |
Feb 28, 2024 | 69.50 | 69.66 | 66.58 | 67.42 | 67.42 | 399,873 |
Feb 27, 2024 | 67.74 | 69.74 | 67.70 | 69.36 | 69.36 | 308,251 |
Feb 26, 2024 | 68.22 | 68.82 | 67.92 | 67.96 | 67.96 | 321,456 |
Feb 23, 2024 | 68.52 | 69.12 | 67.68 | 68.70 | 68.70 | 328,825 |
Feb 22, 2024 | 69.34 | 69.80 | 68.54 | 68.72 | 68.72 | 417,491 |
Feb 21, 2024 | 69.34 | 70.22 | 69.08 | 69.08 | 69.08 | 239,203 |
Feb 20, 2024 | 70.10 | 70.32 | 69.16 | 69.64 | 69.64 | 242,516 |
Feb 16, 2024 | 70.86 | 70.90 | 69.22 | 70.02 | 70.02 | 383,027 |
Feb 15, 2024 | 69.66 | 70.76 | 68.60 | 70.58 | 70.58 | 352,566 |
Feb 14, 2024 | 69.06 | 69.96 | 68.76 | 69.02 | 69.02 | 319,019 |
Feb 13, 2024 | 72.26 | 72.30 | 69.04 | 69.36 | 69.36 | 597,471 |
Feb 12, 2024 | 71.24 | 72.52 | 71.16 | 72.38 | 72.38 | 407,372 |
Feb 9, 2024 | 69.80 | 70.60 | 68.92 | 70.56 | 70.56 | 546,630 |
Feb 8, 2024 | 68.82 | 72.00 | 68.74 | 70.08 | 70.08 | 964,122 |
Feb 7, 2024 | 65.52 | 67.40 | 65.46 | 66.90 | 66.90 | 688,171 |
Feb 6, 2024 | 65.42 | 65.82 | 64.16 | 65.66 | 65.66 | 402,906 |
Feb 5, 2024 | 65.38 | 66.04 | 64.88 | 65.34 | 65.34 | 306,989 |
Feb 2, 2024 | 65.94 | 66.64 | 65.28 | 65.66 | 65.66 | 339,240 |
Feb 1, 2024 | 65.66 | 66.08 | 64.78 | 65.34 | 65.34 | 457,227 |
Jan 31, 2024 | 67.10 | 67.68 | 66.52 | 66.98 | 66.98 | 319,074 |
Jan 30, 2024 | 66.84 | 67.36 | 66.60 | 66.92 | 66.92 | 298,715 |
Jan 29, 2024 | 67.02 | 67.18 | 66.04 | 66.80 | 66.80 | 364,203 |
Jan 26, 2024 | 67.58 | 67.64 | 66.46 | 66.78 | 66.78 | 382,960 |
Jan 25, 2024 | 66.10 | 67.28 | 65.76 | 67.28 | 67.28 | 347,734 |
Jan 24, 2024 | 66.02 | 67.14 | 65.90 | 66.68 | 66.68 | 433,968 |
Jan 23, 2024 | 65.12 | 65.50 | 63.96 | 64.56 | 64.56 | 320,093 |
Jan 22, 2024 | 64.76 | 65.50 | 64.18 | 64.66 | 64.66 | 384,295 |
Jan 19, 2024 | 65.32 | 65.62 | 64.12 | 64.74 | 64.74 | 238,340 |
Jan 18, 2024 | 65.32 | 65.82 | 64.28 | 64.70 | 64.70 | 417,056 |
Jan 17, 2024 | 65.78 | 65.78 | 64.32 | 65.66 | 65.66 | 497,338 |
Jan 16, 2024 | 66.56 | 67.40 | 66.40 | 66.86 | 66.86 | 270,850 |
Jan 12, 2024 | 65.64 | 66.82 | 65.36 | 66.48 | 66.48 | 455,104 |
Jan 11, 2024 | 66.60 | 67.20 | 65.22 | 65.60 | 65.60 | 409,682 |
Jan 10, 2024 | 65.78 | 67.20 | 65.78 | 66.16 | 66.16 | 322,806 |
Jan 9, 2024 | 65.60 | 65.96 | 65.06 | 65.68 | 65.68 | 267,281 |
Jan 8, 2024 | 65.56 | 66.26 | 64.30 | 65.84 | 65.84 | 272,630 |
Jan 5, 2024 | 66.40 | 66.60 | 64.38 | 65.78 | 65.78 | 437,149 |
Jan 4, 2024 | 66.42 | 67.74 | 66.42 | 67.02 | 67.02 | 345,977 |
Jan 3, 2024 | 67.18 | 67.86 | 66.06 | 66.52 | 66.52 | 547,773 |
Jan 2, 2024 | 66.80 | 68.10 | 66.78 | 67.46 | 67.46 | 285,527 |
Dec 29, 2023 | 67.00 | 67.56 | 66.78 | 66.92 | 66.92 | 254,758 |
Dec 28, 2023 | 67.60 | 67.92 | 66.74 | 67.26 | 67.26 | 297,676 |
Dec 27, 2023 | 67.16 | 68.00 | 67.14 | 67.70 | 67.70 | 221,064 |
Dec 26, 2023 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
Dec 22, 2023 | 67.50 | 67.90 | 66.92 | 67.16 | 67.16 | 327,530 |
Dec 21, 2023 | 67.46 | 68.32 | 67.06 | 67.76 | 67.76 | 425,855 |
Dec 20, 2023 | 68.38 | 69.26 | 68.14 | 68.64 | 68.64 | 383,838 |
Dec 19, 2023 | 66.70 | 68.18 | 66.66 | 67.86 | 67.86 | 492,339 |
Dec 18, 2023 | 65.56 | 66.80 | 65.28 | 66.80 | 66.80 | 344,064 |
Dec 15, 2023 | 66.26 | 67.28 | 66.18 | 66.50 | 66.50 | 1,085,587 |
Dec 14, 2023 | 65.44 | 68.26 | 65.42 | 66.32 | 66.32 | 1,111,119 |
Dec 13, 2023 | 62.72 | 63.50 | 62.68 | 62.86 | 62.86 | 317,444 |
Dec 12, 2023 | 64.24 | 64.52 | 62.12 | 62.64 | 62.64 | 557,898 |
Dec 11, 2023 | 63.14 | 64.00 | 63.00 | 63.78 | 63.78 | 435,982 |
Dec 8, 2023 | 62.50 | 63.44 | 61.94 | 63.22 | 63.22 | 443,043 |
Dec 7, 2023 | 63.20 | 63.56 | 61.92 | 62.48 | 62.48 | 668,710 |
Dec 6, 2023 | 62.70 | 64.14 | 62.34 | 63.56 | 63.56 | 671,940 |
Dec 5, 2023 | 60.92 | 62.96 | 60.92 | 62.40 | 62.40 | 974,670 |
Dec 4, 2023 | 59.90 | 61.56 | 59.86 | 61.30 | 61.30 | 762,798 |
Dec 1, 2023 | 58.74 | 59.98 | 58.30 | 59.98 | 59.98 | 541,471 |
Nov 30, 2023 | 57.30 | 58.66 | 57.26 | 58.38 | 58.38 | 1,236,094 |
Nov 29, 2023 | 55.42 | 57.64 | 55.38 | 57.26 | 57.26 | 725,334 |
Nov 28, 2023 | 55.18 | 55.60 | 54.64 | 55.26 | 55.26 | 299,410 |
Nov 27, 2023 | 53.90 | 55.52 | 53.74 | 55.36 | 55.36 | 390,707 |
Nov 24, 2023 | 54.38 | 54.88 | 53.88 | 54.04 | 54.04 | 387,226 |
Nov 22, 2023 | 53.74 | 54.96 | 53.70 | 54.42 | 54.42 | 333,648 |
Nov 21, 2023 | 55.60 | 56.08 | 53.84 | 53.84 | 53.84 | 523,982 |
Nov 20, 2023 | 54.90 | 55.54 | 54.72 | 55.50 | 55.50 | 474,927 |
Nov 17, 2023 | 53.12 | 54.88 | 53.12 | 54.72 | 54.72 | 593,440 |
Nov 16, 2023 | 53.80 | 54.62 | 53.12 | 53.12 | 53.12 | 406,508 |
Nov 15, 2023 | 53.20 | 55.34 | 53.00 | 53.98 | 53.98 | 861,422 |
Nov 14, 2023 | 50.06 | 53.62 | 49.77 | 53.62 | 53.62 | 1,021,925 |
Nov 13, 2023 | 50.68 | 50.90 | 49.83 | 50.00 | 50.00 | 407,876 |
Nov 10, 2023 | 50.40 | 50.78 | 50.16 | 50.54 | 50.54 | 373,143 |
Nov 9, 2023 | 50.30 | 51.76 | 50.16 | 50.90 | 50.90 | 368,406 |
Nov 8, 2023 | 49.33 | 50.62 | 49.02 | 50.32 | 50.32 | 390,515 |
Nov 7, 2023 | 50.14 | 50.88 | 49.46 | 49.68 | 49.68 | 528,495 |
Nov 6, 2023 | 52.52 | 52.86 | 50.72 | 50.72 | 50.72 | 657,917 |
Nov 3, 2023 | 51.24 | 53.02 | 51.20 | 52.68 | 52.68 | 855,129 |
Nov 2, 2023 | 47.65 | 51.18 | 47.65 | 51.00 | 51.00 | 1,267,953 |
Nov 1, 2023 | 46.65 | 47.19 | 46.12 | 47.11 | 47.11 | 297,387 |
Oct 31, 2023 | 45.00 | 46.66 | 44.93 | 46.66 | 46.66 | 652,023 |
Oct 30, 2023 | 44.58 | 45.45 | 44.51 | 44.88 | 44.88 | 300,555 |
Oct 27, 2023 | 45.36 | 45.80 | 43.53 | 44.64 | 44.64 | 532,501 |
Oct 26, 2023 | 41.97 | 43.19 | 41.66 | 43.16 | 43.16 | 472,997 |
Oct 25, 2023 | 43.70 | 43.78 | 42.50 | 42.54 | 42.54 | 390,950 |
Oct 24, 2023 | 42.86 | 44.18 | 42.70 | 43.90 | 43.90 | 389,995 |
Oct 23, 2023 | 43.19 | 43.34 | 42.12 | 42.93 | 42.93 | 407,053 |
Oct 20, 2023 | 43.50 | 43.51 | 42.73 | 42.91 | 42.91 | 459,749 |
Oct 19, 2023 | 44.27 | 44.58 | 43.76 | 43.83 | 43.83 | 299,260 |
Oct 18, 2023 | 45.68 | 45.94 | 44.49 | 44.50 | 44.50 | 236,992 |
Oct 17, 2023 | 45.63 | 46.31 | 45.07 | 45.61 | 45.61 | 219,249 |
Oct 16, 2023 | 45.25 | 45.93 | 44.66 | 45.93 | 45.93 | 346,418 |
Oct 13, 2023 | 46.13 | 46.68 | 44.93 | 44.95 | 44.95 | 354,516 |
Oct 12, 2023 | 46.52 | 47.19 | 46.09 | 46.25 | 46.25 | 243,954 |
Oct 11, 2023 | 45.62 | 46.45 | 45.26 | 46.32 | 46.32 | 278,035 |
Oct 10, 2023 | 45.62 | 46.33 | 45.49 | 45.81 | 45.81 | 350,290 |
Oct 9, 2023 | 44.84 | 45.07 | 44.25 | 45.02 | 45.02 | 323,440 |
Oct 6, 2023 | 44.93 | 45.27 | 44.07 | 45.11 | 45.11 | 297,785 |
Oct 5, 2023 | 44.98 | 45.30 | 44.62 | 44.74 | 44.74 | 281,769 |
Oct 4, 2023 | 44.50 | 45.63 | 44.39 | 44.71 | 44.71 | 327,918 |
Oct 3, 2023 | 46.28 | 46.85 | 45.00 | 45.00 | 45.00 | 423,020 |
Oct 2, 2023 | 46.90 | 47.51 | 46.61 | 46.90 | 46.90 | 481,570 |
Sep 29, 2023 | 45.43 | 47.06 | 45.04 | 46.75 | 46.75 | 593,410 |
Sep 28, 2023 | 44.50 | 45.17 | 43.87 | 45.04 | 45.04 | 337,245 |
Sep 27, 2023 | 45.47 | 45.60 | 44.78 | 44.90 | 44.90 | 336,316 |
Sep 26, 2023 | 45.70 | 46.10 | 44.92 | 45.53 | 45.53 | 430,320 |
Sep 25, 2023 | 46.54 | 46.80 | 45.82 | 46.27 | 46.27 | 331,056 |
Sep 22, 2023 | 47.22 | 47.84 | 46.61 | 46.94 | 46.94 | 513,232 |
Sep 21, 2023 | 47.60 | 48.74 | 47.56 | 47.98 | 47.98 | 441,558 |
Sep 20, 2023 | 47.24 | 48.78 | 47.12 | 48.60 | 48.60 | 416,170 |
Sep 19, 2023 | 46.71 | 47.54 | 46.67 | 47.15 | 47.15 | 276,781 |
Sep 18, 2023 | 48.00 | 48.48 | 46.79 | 47.09 | 47.09 | 565,730 |
Sep 15, 2023 | 49.71 | 49.97 | 47.11 | 47.20 | 47.20 | 1,128,395 |
Sep 14, 2023 | 48.07 | 49.47 | 47.05 | 49.47 | 49.47 | 527,351 |
Sep 13, 2023 | 48.30 | 48.88 | 47.93 | 48.29 | 48.29 | 328,296 |
Sep 12, 2023 | 48.83 | 49.04 | 48.18 | 48.50 | 48.50 | 204,678 |
Sep 11, 2023 | 48.46 | 49.13 | 48.46 | 48.83 | 48.83 | 186,147 |
Sep 8, 2023 | 48.78 | 48.78 | 47.82 | 48.20 | 48.20 | 182,080 |
Sep 7, 2023 | 48.94 | 49.26 | 48.31 | 48.54 | 48.54 | 210,728 |
Sep 6, 2023 | 48.69 | 49.34 | 48.57 | 49.34 | 49.34 | 215,096 |
Sep 5, 2023 | 48.32 | 49.38 | 48.04 | 48.98 | 48.98 | 244,926 |
Sep 1, 2023 | 49.09 | 49.45 | 48.55 | 48.59 | 48.59 | 268,665 |
Aug 31, 2023 | 48.84 | 49.95 | 48.73 | 49.39 | 49.39 | 971,221 |
Aug 30, 2023 | 48.69 | 49.14 | 48.36 | 48.76 | 48.76 | 223,495 |
Aug 29, 2023 | 47.94 | 48.80 | 47.92 | 48.78 | 48.78 | 302,738 |
Aug 28, 2023 | 47.20 | 47.86 | 46.97 | 47.80 | 47.80 | 152,925 |
Aug 25, 2023 | 47.30 | 47.61 | 47.01 | 47.01 | 47.01 | 204,212 |
Aug 24, 2023 | 47.77 | 48.38 | 47.43 | 47.56 | 47.56 | 233,098 |
Aug 23, 2023 | 47.07 | 47.67 | 46.92 | 47.49 | 47.49 | 220,456 |
Aug 22, 2023 | 46.77 | 47.12 | 46.54 | 46.95 | 46.95 | 285,426 |
Aug 21, 2023 | 46.99 | 47.40 | 46.56 | 46.60 | 46.60 | 237,256 |
Aug 18, 2023 | 47.99 | 47.99 | 46.74 | 47.20 | 47.20 | 373,018 |
Aug 17, 2023 | 48.09 | 48.67 | 47.91 | 48.24 | 48.24 | 303,987 |
Aug 16, 2023 | 49.02 | 49.26 | 48.72 | 49.02 | 49.02 | 184,254 |
Aug 15, 2023 | 50.00 | 50.00 | 48.61 | 49.03 | 49.03 | 297,309 |
Aug 14, 2023 | 49.76 | 50.42 | 49.58 | 50.02 | 50.02 | 150,291 |
Aug 11, 2023 | 51.16 | 51.24 | 49.95 | 49.95 | 49.95 | 252,865 |
Aug 10, 2023 | 50.76 | 51.90 | 50.64 | 51.44 | 51.44 | 383,012 |
Aug 9, 2023 | 50.82 | 51.16 | 50.26 | 50.38 | 50.38 | 190,344 |
Aug 8, 2023 | 50.14 | 50.92 | 49.92 | 50.28 | 50.28 | 203,558 |
Aug 7, 2023 | 50.02 | 50.50 | 49.68 | 50.50 | 50.50 | 222,848 |
Aug 4, 2023 | 49.99 | 50.38 | 49.29 | 50.38 | 50.38 | 294,482 |
Aug 3, 2023 | 49.76 | 50.48 | 49.46 | 49.67 | 49.67 | 420,541 |
Aug 2, 2023 | 50.64 | 51.06 | 50.22 | 50.32 | 50.32 | 406,852 |
Aug 1, 2023 | 50.86 | 51.40 | 49.90 | 51.14 | 51.14 | 338,260 |
Jul 31, 2023 | 50.60 | 51.62 | 50.44 | 51.56 | 51.56 | 434,683 |
Jul 28, 2023 | 50.88 | 51.12 | 49.40 | 50.78 | 50.78 | 418,484 |
Jul 27, 2023 | 51.90 | 53.02 | 50.84 | 51.12 | 51.12 | 566,506 |
Jul 26, 2023 | 51.40 | 51.76 | 50.80 | 51.70 | 51.70 | 616,911 |
Jul 25, 2023 | 52.60 | 52.64 | 51.52 | 51.56 | 51.56 | 464,737 |
Jul 24, 2023 | 52.60 | 53.46 | 52.56 | 52.56 | 52.56 | 546,528 |
Jul 21, 2023 | 52.84 | 53.32 | 52.44 | 52.90 | 52.90 | 420,613 |
Jul 20, 2023 | 53.00 | 53.66 | 52.36 | 53.00 | 53.00 | 458,980 |
Jul 19, 2023 | 52.78 | 53.74 | 52.66 | 52.90 | 52.90 | 602,315 |
Jul 18, 2023 | 52.06 | 52.48 | 51.90 | 52.18 | 52.18 | 390,828 |
Jul 17, 2023 | 52.54 | 52.86 | 52.14 | 52.16 | 52.16 | 237,731 |
Jul 14, 2023 | 52.96 | 53.44 | 52.54 | 52.84 | 52.84 | 276,280 |
Jul 13, 2023 | 52.72 | 53.54 | 52.50 | 53.18 | 53.18 | 445,045 |
Jul 12, 2023 | 51.34 | 53.44 | 51.24 | 52.76 | 52.76 | 918,160 |
Jul 11, 2023 | 49.52 | 51.58 | 49.06 | 51.24 | 51.24 | 574,807 |
Jul 10, 2023 | 49.00 | 50.30 | 48.50 | 49.18 | 49.18 | 287,863 |
Jul 7, 2023 | 47.77 | 49.54 | 47.55 | 49.51 | 49.51 | 596,031 |
Jul 6, 2023 | 49.51 | 49.85 | 47.18 | 47.34 | 47.34 | 775,998 |
Jul 5, 2023 | 49.28 | 50.20 | 48.92 | 50.12 | 50.12 | 567,804 |
Jul 3, 2023 | 48.25 | 48.57 | 47.77 | 48.32 | 48.32 | 305,384 |
Jun 30, 2023 | 47.66 | 48.29 | 47.63 | 48.15 | 48.15 | 536,017 |
Jun 29, 2023 | 47.09 | 47.53 | 46.81 | 47.04 | 47.04 | 211,649 |
Jun 28, 2023 | 46.50 | 47.25 | 45.96 | 47.15 | 47.15 | 379,888 |
Jun 27, 2023 | 46.32 | 46.79 | 45.63 | 46.36 | 46.36 | 360,981 |
Jun 26, 2023 | 45.57 | 45.92 | 44.46 | 45.92 | 45.92 | 412,360 |
Jun 23, 2023 | 45.78 | 46.37 | 45.60 | 45.60 | 45.60 | 288,861 |
Jun 22, 2023 | 45.90 | 46.38 | 45.57 | 46.14 | 46.14 | 357,863 |
Jun 21, 2023 | 46.02 | 46.66 | 45.62 | 46.42 | 46.42 | 295,290 |
Jun 20, 2023 | 46.65 | 46.85 | 45.74 | 46.35 | 46.35 | 266,245 |
Jun 16, 2023 | 46.39 | 47.65 | 46.00 | 47.43 | 47.43 | 1,592,869 |
Jun 15, 2023 | 46.76 | 46.87 | 46.06 | 46.50 | 46.50 | 516,779 |
Jun 14, 2023 | 46.78 | 47.25 | 46.36 | 46.87 | 46.87 | 449,027 |
Jun 13, 2023 | 46.33 | 46.98 | 45.70 | 46.84 | 46.84 | 453,372 |
Jun 12, 2023 | 48.37 | 48.84 | 47.10 | 47.19 | 47.19 | 693,540 |
Jun 9, 2023 | 47.60 | 47.78 | 46.67 | 46.87 | 46.87 | 717,481 |
Jun 8, 2023 | 45.89 | 46.39 | 45.46 | 46.02 | 46.02 | 403,407 |
Jun 7, 2023 | 44.20 | 46.00 | 43.96 | 46.00 | 46.00 | 674,677 |
Jun 6, 2023 | 44.08 | 44.70 | 43.59 | 44.50 | 44.50 | 358,535 |
Jun 5, 2023 | 44.50 | 45.72 | 44.21 | 44.25 | 44.25 | 347,673 |
Jun 2, 2023 | 42.74 | 44.70 | 42.72 | 44.70 | 44.70 | 617,975 |
Jun 1, 2023 | 43.10 | 43.10 | 42.06 | 42.43 | 42.43 | 521,833 |
May 31, 2023 | 43.47 | 44.20 | 42.51 | 42.80 | 42.80 | 1,300,277 |
May 30, 2023 | 43.50 | 44.34 | 43.22 | 43.89 | 43.89 | 437,706 |
May 26, 2023 | 43.60 | 43.64 | 42.45 | 42.94 | 42.94 | 454,860 |
May 25, 2023 | 44.04 | 44.06 | 43.35 | 43.39 | 43.39 | 421,367 |
May 24, 2023 | 44.37 | 45.50 | 43.60 | 43.95 | 43.95 | 752,203 |
May 23, 2023 | 44.01 | 45.82 | 43.84 | 45.49 | 45.49 | 550,173 |
May 22, 2023 | 43.64 | 44.16 | 43.47 | 44.16 | 44.16 | 425,311 |
May 19, 2023 | 44.18 | 44.58 | 43.74 | 43.95 | 43.95 | 602,205 |
May 18, 2023 | 44.50 | 45.28 | 43.76 | 43.99 | 43.99 | 379,544 |
May 17, 2023 | 44.25 | 44.75 | 43.22 | 44.16 | 44.16 | 595,132 |
May 16, 2023 | 44.78 | 45.72 | 44.26 | 44.42 | 44.42 | 554,068 |
May 15, 2023 | 44.86 | 45.30 | 44.09 | 44.93 | 44.93 | 509,620 |
May 12, 2023 | 45.46 | 45.77 | 44.25 | 44.54 | 44.54 | 277,786 |
May 11, 2023 | 45.78 | 46.08 | 45.00 | 45.23 | 45.23 | 285,023 |
May 10, 2023 | 45.59 | 46.22 | 45.29 | 45.80 | 45.80 | 238,368 |
May 9, 2023 | 46.03 | 46.03 | 44.51 | 45.29 | 45.29 | 351,895 |
May 8, 2023 | 45.75 | 46.27 | 45.00 | 46.09 | 46.09 | 313,304 |
May 5, 2023 | 44.80 | 45.64 | 44.59 | 45.51 | 45.51 | 471,486 |
May 4, 2023 | 46.20 | 46.20 | 43.16 | 44.46 | 44.46 | 945,274 |
May 3, 2023 | 47.20 | 47.87 | 45.94 | 46.11 | 46.11 | 581,065 |
May 2, 2023 | 48.00 | 48.80 | 46.89 | 47.12 | 47.12 | 672,928 |
May 1, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
Apr 28, 2023 | 48.16 | 48.77 | 46.60 | 48.54 | 48.54 | 812,639 |
Apr 27, 2023 | 49.50 | 49.67 | 47.68 | 48.02 | 48.02 | 692,266 |
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%