LSE - Delayed Quote GBp
Maven Income & Growth VCT 4 Ord (MAV4.L)
55.00
0.00
(0.00%)
At close: May 15 at 11:00:28 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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 15, 2025 | 55.00 | 56.00 | 56.00 | 55.00 | 55.00 | 9 |
| May 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 13, 2025 | 55.00 | 56.00 | 56.00 | 55.00 | 55.00 | 27 |
| May 12, 2025 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 18,350 |
| May 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 8, 2025 | 56.50 | 56.50 | 56.50 | 55.50 | 55.50 | 2 |
| May 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| May 6, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| May 2, 2025 | 56.50 | 57.50 | 55.50 | 56.50 | 56.50 | 3,509 |
| May 1, 2025 | 56.50 | 57.50 | 55.50 | 56.50 | 56.50 | 17,423 |
| Apr 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 29, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.50 | 2,955 |
| Apr 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 25, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 24, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.50 | 6,594 |
| Apr 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 16, 2025 | 56.50 | 57.50 | 55.50 | 56.50 | 56.50 | 1 |
| Apr 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 14, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.50 | 1,908 |
| Apr 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 10, 2025 | 1.75 Dividend | |||||
| Apr 10, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 9, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 1,385 |
| Apr 8, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Apr 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Apr 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Apr 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Apr 2, 2025 | 56.50 | 57.50 | 55.50 | 56.50 | 56.48 | 2 |
| Apr 1, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 3,704 |
| Mar 31, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 8,062 |
| Mar 28, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 3,751 |
| Mar 27, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 709 |
| Mar 26, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 1,034 |
| Mar 25, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 7,509 |
| Mar 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Mar 21, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 3,623 |
| Mar 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Mar 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Mar 18, 2025 | 56.50 | 56.50 | 55.50 | 56.50 | 56.48 | 631,787 |
| Mar 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Mar 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Mar 13, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 3,814 |
| Mar 12, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 27,513 |
| Mar 11, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 5,072 |
| Mar 10, 2025 | 56.50 | 57.50 | 57.50 | 56.50 | 56.48 | 1 |
| Mar 7, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 31,705 |
| Mar 6, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 4,027 |
| Mar 5, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 5,235 |
| Mar 4, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 1,122 |
| Mar 3, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 18,047 |
| Feb 28, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 14,795 |
| Feb 27, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Feb 26, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 2,772 |
| Feb 25, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Feb 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Feb 21, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 9,634 |
| Feb 20, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 7,842 |
| Feb 19, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 11,351 |
| Feb 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Feb 17, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 17,321 |
| Feb 14, 2025 | 56.50 | 57.50 | 55.50 | 56.50 | 56.48 | 7,411 |
| Feb 13, 2025 | 56.50 | 57.50 | 55.50 | 56.50 | 56.48 | 20,935 |
| Feb 12, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 10,671 |
| Feb 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Feb 10, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 31,627 |
| Feb 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Feb 6, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 2,361 |
| Feb 5, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 27,342 |
| Feb 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Feb 3, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 3,162 |
| Jan 31, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 44,416 |
| Jan 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Jan 29, 2025 | 56.50 | 57.50 | 55.50 | 56.50 | 56.48 | 5,015 |
| Jan 28, 2025 | 56.50 | 55.50 | 55.50 | 56.50 | 56.48 | 6,190 |
| Jan 27, 2025 | 57.50 | 57.50 | 55.50 | 56.50 | 56.48 | 1,781 |
| Jan 24, 2025 | 57.50 | 56.58 | 56.50 | 57.50 | 57.48 | 14,584 |
| Jan 23, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Jan 22, 2025 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 13,495 |
| Jan 21, 2025 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 6,562 |
| Jan 20, 2025 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 1,631 |
| Jan 17, 2025 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 2,226 |
| Jan 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Jan 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Jan 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Jan 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Jan 10, 2025 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 17,742 |
| Jan 9, 2025 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 1,455 |
| Jan 8, 2025 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 212 |
| Jan 7, 2025 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 2,807 |
| Jan 6, 2025 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 10,250 |
| Jan 3, 2025 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 3,162 |
| Jan 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Dec 31, 2024 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 7,858 |
| Dec 30, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Dec 27, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Dec 24, 2024 | 57.50 | 58.50 | 58.50 | 57.50 | 57.48 | 2 |
| Dec 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Dec 20, 2024 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 7,734 |
| Dec 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Dec 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Dec 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Dec 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Dec 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Dec 12, 2024 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 313 |
| Dec 11, 2024 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 5,716 |
| Dec 10, 2024 | 57.50 | 57.50 | 56.50 | 57.50 | 57.48 | 577,593 |
| Dec 9, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Dec 6, 2024 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 20,319 |
| Dec 5, 2024 | 57.50 | 56.50 | 56.50 | 57.50 | 57.48 | 5,125 |
| Dec 4, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.48 | - |
| Dec 3, 2024 | 57.00 | 58.00 | 56.00 | 57.50 | 57.48 | 5,555 |
| Dec 2, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 7,198 |
| Nov 29, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 27, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 21, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 20, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 19, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 372 |
| Nov 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 13, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 4,297 |
| Nov 12, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 11, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 6,738 |
| Nov 8, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 2,286 |
| Nov 7, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 1,122 |
| Nov 6, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 5, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Nov 1, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 31, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 30, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 29, 2024 | 57.00 | 58.00 | 58.00 | 57.00 | 56.98 | 3 |
| Oct 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 24, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 23, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 21, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 759 |
| Oct 18, 2024 | 57.00 | 58.00 | 58.00 | 57.00 | 56.98 | 18 |
| Oct 17, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 2,810 |
| Oct 16, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 11, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 10, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 1,574 |
| Oct 9, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 1,192 |
| Oct 8, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 7, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 948 |
| Oct 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 3, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Oct 2, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 1,122 |
| Oct 1, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Sep 30, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Sep 27, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Sep 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Sep 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Sep 24, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Sep 23, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.98 | 12,650 |
| Sep 20, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Sep 19, 2024 | 2 Dividend | |||||
| Sep 19, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.98 | - |
| Sep 18, 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 58.96 | 7,881 |
| Sep 17, 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 58.96 | 1,385 |
| Sep 16, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.96 | - |
| Sep 13, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.96 | - |
| Sep 12, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.96 | - |
| Sep 11, 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 58.96 | 845 |
| Sep 10, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.96 | - |
| Sep 9, 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 58.96 | 9,305 |
| Sep 6, 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 58.96 | 561 |
| Sep 5, 2024 | 59.00 | 60.00 | 60.00 | 59.00 | 58.96 | 2,000 |
| Sep 4, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.96 | - |
| Sep 3, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.96 | - |
| Sep 2, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.96 | 469,506 |
| Aug 30, 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 58.96 | 11,497 |
| Aug 29, 2024 | 57.00 | 56.00 | 56.00 | 58.00 | 57.96 | 3,698 |
| Aug 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 27, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 23, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 21, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 11,176 |
| Aug 20, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 1,591 |
| Aug 19, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 4,389 |
| Aug 16, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 2,425 |
| Aug 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 13, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 12, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 5,591 |
| Aug 9, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 8, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 2,226 |
| Aug 7, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 6, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 5, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 2, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Aug 1, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 16,638 |
| Jul 31, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 1,385 |
| Jul 30, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 4,021 |
| Jul 29, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jul 26, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 9,236 |
| Jul 25, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 178 |
| Jul 24, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 4,792 |
| Jul 23, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jul 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jul 19, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 9,808 |
| Jul 18, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 6,258 |
| Jul 17, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 2,269 |
| Jul 16, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jul 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jul 12, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 16,321 |
| Jul 11, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 6,655 |
| Jul 10, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 1,663 |
| Jul 9, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 6,828 |
| Jul 8, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jul 5, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jul 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jul 3, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 18,614 |
| Jul 2, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 3,020 |
| Jul 1, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 6,150 |
| Jun 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 27, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 25, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 5,928 |
| Jun 24, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 6,732 |
| Jun 21, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 20, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 19, 2024 | 57.00 | 57.50 | 56.00 | 57.00 | 56.96 | 46,323 |
| Jun 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 17, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 3,177 |
| Jun 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 13, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 3,940 |
| Jun 12, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 11, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 10, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 7, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 6, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 5, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| Jun 3, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| May 31, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 759 |
| May 30, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 829 |
| May 29, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - |
| May 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| May 24, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| May 23, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 9,493 |
| May 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| May 21, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 2,589 |
| May 20, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | - |
| May 17, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | 3,438 |
| May 16, 2024 | 57.00 | 56.00 | 56.00 | 57.00 | 56.96 | 1,455 |
Related Tickers
FSHCX Fidelity Select Health Care Svcs Port
101.26
+2.98%
BIPSX ProFunds Biotechnology UltraSector Fund
18.86
+2.72%
BIPIX ProFunds Biotechnology UltraSector Fund
36.26
+2.69%
UMPIX ProFunds UltraMid Cap Fund
62.39
+2.13%
UMPSX ProFunds UltraMid Cap Fund
47.98
+2.11%
FSPHX Fidelity Select Health Care
24.94
+2.00%
PRHSX T. Rowe Price Health Sciences
74.79
+1.82%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.63
0.00%
THISX T. Rowe Price Health Sciences I
75.01
+1.82%
SHSAX BlackRock Health Sciences Opps Inv A
60.56
+1.68%
UDPIX ProFunds Ultra Dow 30 ProFund
76.70
+1.67%
SHSSX BlackRock Health Sciences Opps Instl
65.28
+1.67%
SHSKX BlackRock Health Sciences Opps K
65.42
+1.66%
SHSCX BlackRock Health Sciences Opps Inv C
48.34
+1.66%
BHSRX BlackRock Health Sciences Opportunities Portfolio
58.31
+1.66%
SHISX BlackRock Health Sciences Opps Svc
60.90
+1.65%
CNPIX Consumer Staples UltraSector ProFund Inv
77.49
+1.64%
CNPSX Consumer Staples UltraSector ProFund Svc
67.20
+1.63%
RYCVX Rydex Dow 2x Strategy H
162.51
+1.61%
RYLDX Rydex Dow 2x Strategy A
163.22
+1.61%
RYCYX Rydex Dow 2x Strategy C
134.37
+1.61%
RYMDX Rydex Mid-Cap 1.5x Strategy H
127.70
+1.58%
RYAHX Rydex Mid-Cap 1.5x Strategy A
127.11
+1.58%
FPHAX Fidelity Select Pharmaceuticals Port
23.31
+1.57%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
64.01
+1.52%
JFNSX Janus Henderson Global Life Sciences Fund
60.75
+1.52%
JNGLX Janus Henderson Global Life Sciences D
64.12
+1.52%
PHLQX PGIM Jennison Health Sciences R6
40.14
+1.52%
JFNIX Janus Henderson Global Life Sciences Fund
64.25
+1.52%
JAGLX Janus Henderson Global Life Sciences T
63.70
+1.51%
JFNCX Janus Henderson Global Life Sciences Fund
53.76
+1.51%
JFNAX Janus Henderson Global Life Sciences Fund
62.52
+1.51%
PHLAX PGIM Jennison Health Sciences A
30.97
+1.51%
PHSZX PGIM Jennison Health Sciences Z
39.73
+1.51%
AVALX Aegis Value I
43.95
+1.50%
PJHRX PGIM Jennison Health Sciences R
28.52
+1.49%
MSSGX Morgan Stanley Inst Inception I
15.62
+1.49%
MFLLX Morgan Stanley Inst Inception R6
15.80
+1.48%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
69.40
+1.43%
PRUQX PGIM Jennison Utility R6
15.69
+1.42%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
55.00
+1.42%
HICGX Hennessy Cornerstone Growth Inst
33.05
+1.41%
HFCGX Hennessy Cornerstone Growth Investor
31.59
+1.38%
EMCAX Empiric Fund
65.51
+1.38%
LOGSX Live Oak Health Sciences
20.80
+1.36%
NWKCX Nationwide Geneva Small Cap Gr R6
84.17
+1.35%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
82.85
+1.35%
NWHZX Nationwide Geneva Small Cap Gr A
78.39
+1.34%
DFDSX DF Dent Small Cap Growth Investor
23.79
+1.32%
GURAX NAA Risk Managed Real Estate A
32.27
+1.32%
GURIX NAA Risk Managed Rl Estt Inst
32.78
+1.30%
BPTIX Baron Partners Institutional
209.80
+1.29%
BPTRX Baron Partners Retail
200.73
+1.29%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.99
+1.28%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.01
+1.28%
WASMX Boston Trust Walden SMID Cap
24.69
+1.27%
QISGX Federated Hermes MDT Small Cap Growth IS
27.09
+1.27%
PXSGX Virtus KAR Small-Cap Growth I
31.08
+1.27%
CSRIX Cohen & Steers Instl Realty Shares
49.67
+1.26%
GIUIX NAA Mid Growth Institutional
37.69
+1.26%
CSRSX Cohen & Steers Realty Shares L
68.18
+1.26%
CSJZX Cohen & Steers Realty Shares Z
68.33
+1.26%
CSJCX Cohen & Steers Realty Shares C
67.85
+1.25%
CSJIX Cohen & Steers Realty Shares I
68.15
+1.25%
SEIRX SEI Real Estate I (SIMT)
16.23
+1.25%
CSJAX Cohen & Steers Realty Shares A
68.19
+1.25%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.27
+1.24%
CSJRX Cohen & Steers Realty Shares R
68.34
+1.24%
SREYX SEI Real Estate Y (SIMT)
16.28
+1.24%
IFPUX Independent Franchise Partners US Equity
20.48
+1.24%
SECUX NAA Mid Growth A
37.69
+1.24%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.89
+1.23%
CSCRX Columbia Small Cap Growth Inst2
28.01
+1.23%
CGOAX Columbia Small Cap Growth A
24.79
+1.22%
BUIOX Buffalo Early Stage Growth Instl
15.72
+1.22%
FSPCX Fidelity Select Insurance Port
96.27
+1.22%
CMSCX Columbia Small Cap Growth Inst
27.44
+1.22%
CMSHX Columbia Small Cap Growth S
27.44
+1.22%
AREDX American Century Real Estate R6
26.70
+1.21%
PJECX PGIM US Real Estate C
15.02
+1.21%
ABIZX AMG River Road Mid Cap Value Z
22.57
+1.21%
CSGYX Columbia Small Cap Growth Inst3
28.51
+1.21%
ABMIX AMG River Road Mid Cap Value I
22.74
+1.20%
FSHOX Fidelity Select Construction & Housing
119.77
+1.19%
FIJYX Fidelity Advisor Biotechnology Z
27.26
+1.19%
FSMEX Fidelity Select Medical Tech and Devcs
60.07
+1.18%
PJEAX PGIM US Real Estate A
15.51
+1.17%
PJEQX PGIM US Real Estate R6
15.54
+1.17%
PJEZX PGIM US Real Estate Z
15.54
+1.17%
SMAYX SEI Small Cap Growth Y (SIMT)
34.55
+1.17%
VRMCX Virtus KAR Mid-Cap Core R6
62.24
+1.17%
VMACX Virtus KAR Mid-Cap Core A
59.77
+1.17%
CCALX Conestoga Small Cap Institutional
75.39
+1.17%
VIMCX Virtus KAR Mid-Cap Core I
61.85
+1.16%
MMCGX Morgan Stanley Inst Discovery R6
24.52
+1.16%
FSTRX Federated Hermes MDT Large Cap Value A
32.41
+1.15%
QRLVX Federated Hermes MDT Large Cap Value R
32.43
+1.15%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.95
+1.15%
FSTLX Federated Hermes MDT Large Cap Value R6
32.48
+1.15%
QCLVX Federated Hermes MDT Large Cap Value C
32.48
+1.15%