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 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 |
Apr 26, 2023 | 48.63 | 49.82 | 48.10 | 49.66 | 49.66 | 710,474 |
Apr 25, 2023 | 48.34 | 48.52 | 46.88 | 48.52 | 48.52 | 507,759 |
Apr 24, 2023 | 48.63 | 49.40 | 48.34 | 48.34 | 48.34 | 321,430 |
Apr 21, 2023 | 48.72 | 49.08 | 48.09 | 48.75 | 48.75 | 346,920 |
Apr 20, 2023 | 50.08 | 50.08 | 48.83 | 49.02 | 49.02 | 366,702 |
Related Tickers
TORIX Tortoise Energy Infrastructure Total Return Fund
15.56
+1.70%
ENPIX ProFunds UltraSector Energy Investor
47.67
+1.69%
ENPSX ProFunds UltraSector Energy Svc
40.53
+1.68%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.31
+1.66%
FSPCX Fidelity Select Insurance Port
82.25
+1.63%
EIPFX EIP Growth and Income Investor
15.97
+1.53%
EIPIX EIP Growth and Income I
16.02
+1.52%
FIKBX Fidelity Advisor Financials Z
30.38
+1.50%
FFSIX Fidelity Advisor Financials I
30.43
+1.50%
FAFCX Fidelity Advisor Financials C
27.23
+1.49%
FAFDX Fidelity Advisor Financials A
29.36
+1.49%
FAFSX Fidelity Advisor Financials M
28.97
+1.47%
BIVRX Invenomic Investor
18.69
+1.47%
BIVSX Invenomic Super Institutional
19.39
+1.47%
CLIFX Clifford Capital Partners Institutional
17.64
+1.44%
TFIFX T. Rowe Price Financial Services Fund
38.21
+1.43%
BIVIX Invenomic Institutional
19.11
+1.43%
RMLPX Recurrent MLP & Infrastructure Class I
22.69
+1.43%
PRISX T. Rowe Price Financial Services
38.31
+1.43%
CLIQX Clifford Capital Partners Super Instl
17.76
+1.43%
UBVFX Undiscovered Managers Behavioral Val R6
80.72
+1.42%
UBVTX Undiscovered Managers Behavioral Val R3
76.77
+1.41%
UBVVX Undiscovered Managers Behavioral Val R5
80.44
+1.41%
UBVUX Undiscovered Managers Behavioral Val R4
79.81
+1.41%
UBVLX Undiscovered Managers Behavioral Val L
80.53
+1.41%
UBVAX Undiscovered Managers Behavioral Val A
77.78
+1.41%
UBVSX Undiscovered Managers Behavioral Val I
80.13
+1.40%
UBVRX Undiscovered Managers Behavioral Val R2
76.62
+1.40%
UBVCX Undiscovered Managers Behavioral Val C
71.78
+1.40%
CNPIX Consumer Staples UltraSector ProFund Inv
69.65
+1.40%
CLFFX Clifford Capital Partners Investor
17.44
+1.40%
CNPSX Consumer Staples UltraSector ProFund Svc
60.53
+1.39%
FSHCX Fidelity Select Health Care Svcs Port
125.60
+1.35%
MMECX Victory Integrity Discovery Fund
23.13
+1.27%
BRSVX Bridgeway Small-Cap Value
36.42
+1.25%
MMEAX Victory Integrity Discovery Fund
38.11
+1.25%
MMMMX Victory Integrity Discovery Fund
38.22
+1.25%
MMEYX Victory Integrity Discovery Fund
43.28
+1.24%
ICSCX William Blair Small Cap Value I
28.89
+1.23%
WBVRX William Blair Small Cap Value R6
28.89
+1.23%
WBVNX William Blair Small Cap Value N
28.91
+1.23%
FGADX Franklin Gold and Precious Metals Adv
20.20
+1.20%
FKRCX Franklin Gold and Precious Metals Fund
18.59
+1.20%
EICVX EIC Value A
16.92
+1.20%
EICIX EIC Value Institutional
16.94
+1.19%
FGPMX Franklin Gold and Precious Metals R6
20.50
+1.18%
FAUFX Fidelity Advisor Utilities M
37.63
+1.18%
FUGIX Fidelity Advisor Utilities I
38.51
+1.18%
FRGOX Franklin Gold and Precious Metals Fund
16.29
+1.18%
EICCX EIC Value C
16.41
+1.17%
AXVNX Acclivity Small Cap Value N
18.14
+1.17%
FSUTX Fidelity Select Utilities
101.52
+1.17%
FUGCX Fidelity Advisor Utilities C
36.53
+1.16%
FUGAX Fidelity Advisor Utilities A
37.51
+1.16%
FIKIX Fidelity Advisor Utilities Z
38.48
+1.16%
FDAGX Fidelity Advisor Consumer Staples A
91.15
+1.13%
FDIGX Fidelity Advisor Consumer Staples I
92.09
+1.13%
AXVIX Acclivity Small Cap Value I
17.91
+1.13%
FDFAX Fidelity Select Consumer Staples Port
92.38
+1.13%
FDTGX Fidelity Advisor Consumer Staples M
89.97
+1.12%
FIJCX Fidelity Advisor Consumer Staples Z
91.97
+1.12%
FDCGX Fidelity Advisor Consumer Staples C
88.08
+1.11%
RYCVX Rydex Dow 2x Strategy Fund
143.38
+1.10%
FCVCX Fidelity Advisor Small Cap Value C
15.68
+1.10%
RYLDX Rydex Dow 2x Strategy Fund
143.97
+1.10%
RYCYX Rydex Dow 2x Strategy Fund
120.26
+1.09%
FCVIX Fidelity Advisor Small Cap Value I
19.56
+1.09%
FCPVX Fidelity Small Cap Value Fund
19.56
+1.09%
FIKNX Fidelity Advisor Small Cap Value Z
19.58
+1.08%
BOSOX Boston Trust Walden Small Cap
16.79
+1.08%
FCVAX Fidelity Advisor Small Cap Value A
18.89
+1.07%
FTUCX Fidelity Advisor Telecommunications C
42.65
+1.07%
FCVTX Fidelity Advisor Small Cap Value M
18.04
+1.06%
FIJGX Fidelity Advisor Telecommunications Z
42.87
+1.06%
FTUIX Fidelity Advisor Telecommunications I
43.01
+1.06%
FSTCX Fidelity Select Telecommunications Port
43.12
+1.05%
FTUTX Fidelity Advisor Telecommunications M
42.41
+1.05%
FTUAX Fidelity Advisor Telecommunications A
42.75
+1.04%
FTVSX FullerThaler Behav Md-Cp Val Instl
31.43
+1.03%
FMGIX Frontier MFG Core Infrastructure Fund
16.15
+1.03%
FCIVX Frontier MFG Core Infrastructure Service
16.17
+1.03%
FTVZX FullerThaler Behav Md-Cp Val R6
31.46
+1.03%
CSVIX Calvert Small-Cap I
33.47
+1.03%
FSCRX Fidelity Small Cap Discovery
26.75
+1.02%
FTVCX FullerThaler Behav Md-Cp Val C
31.11
+1.01%
FTVAX FullerThaler Behav Md-Cp Val A
31.29
+1.00%
FTVNX FullerThaler Behav Md-Cp Val Investor
31.30
+1.00%
CALRX Calvert Small-Cap R6
33.47
+1.00%
CCVAX Calvert Small-Cap A
30.55
+0.99%
CVVRX Columbia Small Cap Value I Adv
50.52
+0.98%
CSCZX Columbia Small Cap Value I Inst
48.48
+0.98%
CUURX Columbia Small Cap Value I Inst2
50.62
+0.98%
CSMIX Columbia Small Cap Value I A
41.46
+0.97%
CSCCX Calvert Small-Cap C
24.93
+0.97%
CSVYX Columbia Small Cap Value I Inst3
48.93
+0.97%
SVFFX Smead Value I1
80.45
+0.97%
SMVLX Smead Value Investor
80.47
+0.97%
SVFKX Smead Value R2
81.53
+0.97%
SVFYX Smead Value Y
80.59
+0.96%
SVFAX Smead Value A
79.67
+0.96%