LSE - Delayed Quote GBP
Develop North Ord (DVNO.L)
0.7800
-77.2200
(-99.00%)
At close: June 13 at 1:00:00 AM 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| Jun 12, 2025 | 0.01 Dividend | |||||
| Jun 12, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| Jun 11, 2025 | 0.7800 | 0.8158 | 0.8158 | 0.7800 | 0.7700 | 2,263 |
| Jun 10, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7700 | - |
| Jun 9, 2025 | 0.7800 | 0.8200 | 0.8158 | 0.7800 | 0.7700 | 32 |
| Jun 6, 2025 | 0.7800 | 0.7000 | 0.7000 | 0.7800 | 0.7700 | 2,263 |
| Jun 5, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7700 | - |
| Jun 4, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Jun 3, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Jun 2, 2025 | 78.0000 | 86.0000 | 86.0000 | 78.0000 | 77.0000 | 6 |
| May 30, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7700 | - |
| May 29, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7700 | - |
| May 28, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| May 27, 2025 | 0.7800 | 0.7020 | 0.7000 | 0.7800 | 0.7700 | 8,057 |
| May 23, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| May 22, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| May 21, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| May 20, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| May 19, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| May 16, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7700 | - |
| May 15, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7700 | - |
| May 14, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7700 | - |
| May 13, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7700 | - |
| May 12, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7700 | - |
| May 9, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | 23 |
| May 8, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| May 7, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| May 6, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| May 2, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| May 1, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 30, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 29, 2025 | 78.0000 | 68.0000 | 68.0000 | 78.0000 | 77.0000 | 7,353 |
| Apr 28, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 25, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 77.0000 | 66 |
| Apr 24, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 23, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 22, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 17, 2025 | 78.0000 | 68.0000 | 68.0000 | 78.0000 | 77.0000 | 6,000 |
| Apr 16, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 77.0000 | 1,286 |
| Apr 15, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 14, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 77.0000 | 2,143 |
| Apr 11, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 10, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 9, 2025 | 78.0000 | 74.0000 | 74.0000 | 78.0000 | 77.0000 | 24 |
| Apr 8, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 7, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 77.0000 | 567 |
| Apr 4, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 3, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Apr 2, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 77.0000 | 1,966 |
| Apr 1, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 77.0000 | 10 |
| Mar 31, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Mar 28, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Mar 27, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Mar 26, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 77.0000 | 595 |
| Mar 25, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Mar 24, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Mar 21, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 77.0000 | - |
| Mar 20, 2025 | 0.01 Dividend | |||||
| Mar 20, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 77.0000 | 79 |
| Mar 19, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Mar 18, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Mar 17, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Mar 14, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Mar 13, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Mar 12, 2025 | 78.0000 | 68.0000 | 68.0000 | 78.0000 | 76.9901 | 11,500 |
| Mar 11, 2025 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7699 | - |
| Mar 10, 2025 | 78.0000 | 86.0000 | 86.0000 | 78.0000 | 76.9901 | 3 |
| Mar 7, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Mar 6, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Mar 5, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Mar 4, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9901 | 635 |
| Mar 3, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9901 | 1,444 |
| Feb 28, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 27, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 26, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 25, 2025 | 78.0000 | 80.0000 | 80.0000 | 78.0000 | 76.9901 | 23 |
| Feb 24, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9901 | 452 |
| Feb 21, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 20, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 19, 2025 | 78.0000 | 86.0000 | 70.0000 | 78.0000 | 76.9901 | 26 |
| Feb 18, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 17, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 14, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 13, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9901 | 308 |
| Feb 12, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 11, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 10, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | 23 |
| Feb 7, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 6, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 5, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Feb 4, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9901 | 934 |
| Feb 3, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 31, 2025 | 78.0000 | 70.2000 | 70.2000 | 78.0000 | 76.9901 | 1,612 |
| Jan 30, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 29, 2025 | 78.0000 | 86.0000 | 70.0000 | 78.0000 | 76.9901 | 17,536 |
| Jan 28, 2025 | 78.0000 | 70.2000 | 70.2000 | 78.0000 | 76.9901 | 26,897 |
| Jan 27, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | 271 |
| Jan 24, 2025 | 78.0000 | 70.2000 | 68.0000 | 78.0000 | 76.9901 | 71,265 |
| Jan 23, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 22, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 21, 2025 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9901 | 192 |
| Jan 20, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 17, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 16, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 15, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 14, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 13, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 10, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 9, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | 23 |
| Jan 8, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 7, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 6, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 3, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Jan 2, 2025 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 31, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 30, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7699 | - |
| Dec 27, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7699 | - |
| Dec 24, 2024 | 78.0000 | 86.0000 | 86.0000 | 78.0000 | 76.9901 | 30 |
| Dec 23, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 20, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 19, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 18, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 17, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9901 | 168 |
| Dec 16, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 13, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 12, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 11, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 10, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 9, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | 23 |
| Dec 6, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 5, 2024 | 0.01 Dividend | |||||
| Dec 5, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9901 | - |
| Dec 4, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Dec 3, 2024 | 78.0000 | 70.2000 | 70.0000 | 78.0000 | 76.9802 | 22,973 |
| Dec 2, 2024 | 78.0000 | 78.0000 | 70.0000 | 78.0000 | 76.9802 | 12,989 |
| Nov 29, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 28, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 27, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 26, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 25, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 22, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9802 | 124 |
| Nov 21, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 20, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 19, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 18, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 15, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 14, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 13, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 12, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 11, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | 23 |
| Nov 8, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 7, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 6, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 5, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 4, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Nov 1, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 31, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 30, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 29, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 28, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 25, 2024 | 78.0000 | 78.0000 | 77.8000 | 78.0000 | 76.9802 | 47,543 |
| Oct 24, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 23, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 22, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 21, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9802 | 133 |
| Oct 18, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 17, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 16, 2024 | 70.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9802 | 1,115 |
| Oct 15, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 14, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 11, 2024 | 78.0000 | 70.2000 | 70.0000 | 78.0000 | 76.9802 | 55,886 |
| Oct 10, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 9, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | 23 |
| Oct 8, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 7, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9802 | 659 |
| Oct 4, 2024 | 78.0000 | 70.2000 | 70.0000 | 78.0000 | 76.9802 | 228,621 |
| Oct 3, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 2, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Oct 1, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 30, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 27, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 26, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 25, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 24, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 23, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 20, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 19, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9802 | 643 |
| Sep 18, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 17, 2024 | 78.0000 | 70.2000 | 70.2000 | 78.0000 | 76.9802 | 5,557 |
| Sep 16, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 13, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 12, 2024 | 0.01 Dividend | |||||
| Sep 12, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9802 | - |
| Sep 11, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Sep 10, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Sep 9, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | 23 |
| Sep 6, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Sep 5, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 2,112 |
| Sep 4, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Sep 3, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 2,412 |
| Sep 2, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 30, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 29, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 28, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 27, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 23, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 6,292 |
| Aug 22, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 501 |
| Aug 21, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 20, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 19, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 16, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 15, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 14, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 13, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 12, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 9, 2024 | 78.0000 | 78.0000 | 70.0000 | 78.0000 | 76.9704 | 2,270 |
| Aug 8, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 7, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 6, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 5, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 2, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Aug 1, 2024 | 78.0000 | 75.0000 | 75.0000 | 78.0000 | 76.9704 | 1 |
| Jul 31, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jul 30, 2024 | 78.0000 | 75.0000 | 75.0000 | 78.0000 | 76.9704 | 2 |
| Jul 29, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 6,137 |
| Jul 26, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jul 25, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jul 24, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jul 23, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 168 |
| Jul 22, 2024 | 78.0000 | 70.2000 | 70.0000 | 78.0000 | 76.9704 | 42,028 |
| Jul 19, 2024 | 78.0000 | 70.2000 | 70.2000 | 78.0000 | 76.9704 | 11,304 |
| Jul 18, 2024 | 78.0000 | 78.0000 | 70.0000 | 78.0000 | 76.9704 | 1,482 |
| Jul 17, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 2,000 |
| Jul 16, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 2,000 |
| Jul 15, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jul 12, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 1,142 |
| Jul 11, 2024 | 78.0000 | 75.0000 | 75.0000 | 78.0000 | 76.9704 | 2 |
| Jul 10, 2024 | 78.0000 | 86.0000 | 70.0000 | 78.0000 | 76.9704 | 1,166 |
| Jul 9, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | 23 |
| Jul 8, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jul 5, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jul 4, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jul 3, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jul 2, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 1,932 |
| Jul 1, 2024 | 78.0000 | 78.1000 | 70.0000 | 78.0000 | 76.9704 | 41,375 |
| Jun 28, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 2 |
| Jun 27, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jun 26, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 825 |
| Jun 25, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jun 24, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jun 21, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jun 20, 2024 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | 74.9968 | - |
| Jun 19, 2024 | 78.0000 | 84.0000 | 68.5000 | 76.0000 | 74.9968 | 8,430 |
| Jun 18, 2024 | 78.0000 | 70.0000 | 70.0000 | 78.0000 | 76.9704 | 1,020 |
| Jun 17, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
| Jun 14, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | 1,270 |
| Jun 13, 2024 | 0.01 Dividend | |||||
| Jun 13, 2024 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | 76.9704 | - |
Related Tickers
ENPIX ProFunds UltraSector Energy Fund
40.09
+2.58%
ENPSX ProFunds UltraSector Energy Fund
33.88
+2.57%
HNRIX Hennessy Energy Transition Instl
29.56
+1.97%
HNRGX Hennessy Energy Transition Investor
28.86
+1.94%
INIVX VanEck International Investors Gold A
17.19
+1.90%
INIIX VanEck International Investors Gold I
24.39
+1.84%
INIYX VanEck International Investors Gold Y
17.85
+1.83%
FEGIX First Eagle Gold I
40.13
+1.78%
FEURX First Eagle Gold R6
40.25
+1.77%
SGGDX First Eagle Gold A
38.71
+1.76%
FIKAX Fidelity Advisor Energy Z
48.56
+1.76%
FANIX Fidelity Advisor Energy I
48.59
+1.76%
FSENX Fidelity Select Energy Portfolio
59.06
+1.76%
FNARX Fidelity Natural Resources Fund
47.48
+1.58%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.73
+1.34%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
28.91
+1.26%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
32.26
+1.26%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.10
+1.25%
LSHUX Kinetics Spin-Off and Corp Rest Instl
32.53
+1.24%
AVALX Aegis Value I
47.22
+1.14%
FGPMX Franklin Gold and Precious Metals R6
33.79
+1.05%
FKRCX Franklin Gold and Precious Metals A
30.24
+1.04%
USERX U.S. Global Investors Gold & Precious Metals Fund
18.55
+1.03%
FGADX Franklin Gold and Precious Metals Adv
33.23
+1.03%
JFRNX Janus Henderson Forty Fund
59.01
-1.22%
FRGOX Franklin Gold and Precious Metals C
25.99
+1.01%
JCAPX Janus Henderson Forty Fund
58.52
-1.23%
JACNX Janus Henderson Contrarian D
27.33
-1.34%
JCONX Janus Henderson Contrarian Fund
27.33
-1.34%
KNPYX Kinetics Paradigm Instl
141.18
+0.84%
KNPAX Kinetics Paradigm Adv A
131.79
+0.84%
WWNPX Kinetics Paradigm No Load
139.08
+0.84%
KNPCX Kinetics Paradigm Adv C
116.79
+0.84%
JFNIX Janus Henderson Global Life Sciences Fund
66.87
-0.64%
JFNAX Janus Henderson Global Life Sciences Fund
65.07
-0.63%
JAGLX Janus Henderson Global Life Sciences T
66.30
-0.63%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
66.63
-0.63%
JNGLX Janus Henderson Global Life Sciences D
66.74
-0.63%
VGELX Vanguard Energy Fund
90.84
+0.69%
GRHIX Goehring & Rozencwajg Resources Instl
15.35
+0.66%
GRHAX Goehring & Rozencwajg Resources Retail
15.13
+0.60%
JAKTX JHancock Disciplined Value Glb L/S C
15.92
+0.57%
JAKVX JHancock Disciplined Value Glb L/S R6
16.00
+0.57%
KSCYX Kinetics Small Cap Opportunities Inst
179.67
+0.57%
KSCOX Kinetics Small Cap Opportunities No Load
175.04
+0.56%
KSOCX Kinetics Small Cap Opportunities Adv C
156.27
+0.56%
KSOAX Kinetics Small Cap Opportunities Adv A
167.42
+0.56%
JABCX Janus Henderson Balanced C
46.50
-1.00%
TORTX Tortoise Energy Infrastructure TR A
19.30
+0.47%
JABRX Janus Henderson Balanced S
47.20
-1.01%
JDBAX Janus Henderson Balanced Fund
47.22
-0.99%
JABNX Janus Henderson Balanced N
47.39
-0.98%
JANBX Janus Henderson Balanced Fund
47.41
-1.00%
JBALX Janus Henderson Balanced Fund
47.43
-1.00%
TORIX Tortoise Energy Infrastructure TR Ins
19.64
+0.46%
JDBRX Janus Henderson Balanced Fund
46.81
-0.99%
GMOQX GMO Emerging Country Debt Fund
20.70
-0.34%
GMCDX GMO Emerging Country Debt Fund
20.75
-0.38%
TORCX Tortoise Energy Infrastructure TR C
18.72
+0.43%
JNRFX Janus Henderson Research D
87.76
-1.49%
JRANX Janus Henderson Research N
87.79
-1.49%
JAMRX Janus Henderson Research Fund
87.55
-1.50%
JRASX Janus Henderson Research S
83.42
-1.50%
JRAAX Janus Henderson Research A
86.22
-1.49%
GMDFX GMO Emerging Country Debt Fund
20.71
-0.34%
MBXCX Catalyst/Millburn Hedge Strategy C
37.39
+0.38%
MBXAX Catalyst/Millburn Hedge Strategy A
38.53
+0.36%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.52
+0.36%
MBXIX Catalyst/Millburn Hedge Strategy I
38.86
+0.36%
MBXFX Catalyst/Millburn Hedge Strategy C-1
37.06
+0.35%
JAGTX Janus Henderson Glb Tech and Innovt T
65.40
-1.67%
JORRX Janus Henderson Global Select R
19.05
-0.88%
JATAX Janus Henderson Global Technology and Innovation Fund
63.30
-1.66%
JANRX Janus Henderson Global Select Fund
19.40
-0.87%
JATIX Janus Henderson Global Technology and Innovation Fund
67.54
-1.66%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.68
+0.30%
KMKNX Kinetics Market Opportunities No Load
82.24
+0.26%
JSLNX Janus Henderson Global Select N
19.42
-0.87%
JORFX Janus Henderson Global Select I
19.47
-0.87%
JORAX Janus Henderson Global Select A
19.56
-0.86%
JORIX Janus Henderson Global Select S
19.60
-0.86%
KMKYX Kinetics Market Opportunities Inst
83.72
+0.25%
KMKCX Kinetics Market Opportunities Adv C
76.33
+0.25%
KMKAX Kinetics Market Opportunities Adv A
80.67
+0.25%
GAAAX GMO Opportunistic Income R6
24.26
-0.04%
GMOLX GMO Opportunistic Income Fund
24.30
-0.08%
FSDAX Fidelity Select Defense & Aerospace
22.24
+0.14%
JDMAX Janus Henderson Enterprise Fund
133.65
-1.47%
JANEX Janus Henderson Enterprise Fund
141.51
-1.46%
JMGRX Janus Henderson Enterprise I
142.88
-1.46%
JDMNX Janus Henderson Enterprise Fund
144.20
-1.46%
JDMRX Janus Henderson Enterprise Fund
123.29
-1.47%
JGRTX Janus Henderson Enterprise Fund
132.10
-1.46%
JGRCX Janus Henderson Enterprise Fund
111.72
-1.47%
OLVRX JPMorgan Large Cap Value R4
20.27
-1.07%
EVDAX Camelot Event Driven A
21.01
+0.10%
EVDIX Camelot Event Driven Institutional
21.53
+0.09%
BPTUX Baron Partners R6
202.38
+0.08%
BPTIX Baron Partners Institutional
202.42
+0.07%
BPTRX Baron Partners Retail
193.63
+0.07%