Swiss - Delayed Quote CHF
Zwahlen & Mayr SA (ZWM.SW)
155.00
+8.00
+(5.44%)
As of 9:00:53 AM GMT+2. Market Open.
Currency in CHF 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 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jun 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| May 30, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| May 28, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| May 27, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| May 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| May 23, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2 |
| May 22, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| May 21, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| May 20, 2025 | 145.00 | 150.00 | 145.00 | 147.00 | 147.00 | 124 |
| May 19, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| May 16, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| May 15, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| May 14, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| May 13, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| May 12, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| May 9, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 10 |
| May 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 28 |
| May 7, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 24 |
| May 6, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 5 |
| May 5, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 122 |
| May 2, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 28 |
| Apr 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Apr 29, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Apr 28, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Apr 25, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 50 |
| Apr 24, 2025 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 37 |
| Apr 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Apr 22, 2025 | 163.00 | 165.00 | 160.00 | 160.00 | 160.00 | 132 |
| Apr 17, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Apr 16, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Apr 15, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Apr 14, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Apr 11, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1 |
| Apr 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Apr 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Apr 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 36 |
| Apr 7, 2025 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 30 |
| Apr 4, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 18 |
| Apr 3, 2025 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 62 |
| Apr 2, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Apr 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Mar 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 10 |
| Mar 28, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Mar 27, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 12 |
| Mar 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 67 |
| Mar 25, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 31 |
| Mar 24, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 21, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 20, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 14, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 13, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 11, 2025 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 143 |
| Mar 10, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Mar 7, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Mar 6, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Mar 5, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Mar 4, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Mar 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Feb 28, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Feb 27, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Feb 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Feb 25, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Feb 24, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1 |
| Feb 21, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 26 |
| Feb 20, 2025 | 157.00 | 157.00 | 150.00 | 150.00 | 150.00 | 34 |
| Feb 19, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 11 |
| Feb 18, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Feb 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Feb 14, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 13 |
| Feb 13, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Feb 12, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Feb 11, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1 |
| Feb 10, 2025 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 62 |
| Feb 7, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Feb 6, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Feb 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Feb 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Feb 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jan 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jan 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jan 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4 |
| Jan 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 27, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 23, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 22, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 21, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 20, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Jan 17, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Jan 16, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Jan 15, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 14, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Jan 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 13 |
| Jan 10, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 30 |
| Jan 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Jan 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Jan 7, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Jan 6, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Jan 3, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Dec 30, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Dec 27, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Dec 23, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1 |
| Dec 20, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 193 |
| Dec 19, 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 17 |
| Dec 18, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Dec 17, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Dec 16, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Dec 13, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Dec 12, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Dec 11, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Dec 10, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Dec 9, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2 |
| Dec 6, 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 20 |
| Dec 5, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Dec 4, 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 6 |
| Dec 3, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Dec 2, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Nov 29, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Nov 28, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Nov 27, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Nov 26, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1 |
| Nov 25, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1 |
| Nov 22, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Nov 21, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Nov 20, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Nov 19, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Nov 18, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Nov 15, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Nov 14, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Nov 13, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Nov 12, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1 |
| Nov 11, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Nov 8, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Nov 7, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Nov 6, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 42 |
| Nov 5, 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 37 |
| Nov 4, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Nov 1, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1 |
| Oct 31, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 30, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1 |
| Oct 29, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 28, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 25, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 24, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 23, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 22, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 21, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2 |
| Oct 18, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1 |
| Oct 17, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 8 |
| Oct 16, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 15, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 14, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 4 |
| Oct 11, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Oct 10, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 20 |
| Oct 9, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 8, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 7, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 10 |
| Oct 4, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Oct 3, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Oct 2, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Oct 1, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Sep 30, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Sep 27, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Sep 26, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 25, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 24, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 23, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Sep 20, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 12 |
| Sep 19, 2024 | 139.00 | 139.00 | 130.00 | 133.00 | 133.00 | 33 |
| Sep 18, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 70 |
| Sep 17, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 16, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 13, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 12, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 11, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 10, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 9, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 6, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 5, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 4, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 3, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 10 |
| Sep 2, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 22 |
| Aug 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 29, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 28, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 27, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 26, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 22, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 21, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 20, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 19, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 16, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 15, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 14, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1 |
| Aug 13, 2024 | 150.00 | 159.00 | 150.00 | 159.00 | 159.00 | 37 |
| Aug 12, 2024 | 140.00 | 156.00 | 140.00 | 150.00 | 150.00 | 49 |
| Aug 9, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Aug 8, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Aug 7, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Aug 6, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Aug 5, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Aug 2, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 40 |
| Jul 31, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Jul 30, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jul 29, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jul 26, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jul 25, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jul 24, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jul 23, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 22, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 19, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 18, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 17, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 16, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 15, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 12, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 11, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 10, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 9, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 10 |
| Jul 8, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| Jul 5, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jul 4, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jul 3, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jul 2, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jul 1, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jun 28, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jun 27, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jun 26, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 6 |
| Jun 25, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jun 24, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2 |
| Jun 21, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| Jun 20, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Jun 19, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Jun 18, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1 |
| Jun 17, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 32 |
| Jun 14, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 30 |
| Jun 13, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jun 12, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| Jun 11, 2024 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 40 |
| Jun 10, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jun 7, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Jun 6, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Jun 5, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Jun 4, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
Related Tickers
PVIVX Paradigm Micro-Cap
46.98
+3.46%
RYSIX Rydex Electronics Inv
410.85
+3.00%
RYSAX Rydex Electronics H
360.18
+3.00%
RYELX Rydex Electronics A
371.96
+3.00%
FIKGX Fidelity Advisor Semiconductors Z
89.22
+2.93%
FELTX Fidelity Advisor Semiconductors M
75.54
+2.93%
FELIX Fidelity Advisor Semiconductors I
88.90
+2.93%
FELAX Fidelity Advisor Semiconductors A
81.54
+2.93%
FELCX Fidelity Advisor Semiconductors C
63.56
+2.91%
FSELX Fidelity Select Semiconductors
31.58
+2.87%
UMPIX ProFunds UltraMid Cap Fund
59.93
+2.44%
UMPSX ProFunds UltraMid Cap Fund
46.06
+2.42%
WWSAX TETON Westwood SmallCap Equity A
19.43
+2.26%
WESCX TETON Westwood SmallCap Equity AAA
20.76
+2.22%
WWSIX TETON Westwood SmallCap Equity I
21.75
+2.21%
BUIOX Buffalo Early Stage Growth Instl
15.46
+2.11%
HWSZX Hotchkis & Wiley Small Cap Value Z
69.02
+2.03%
LFSFX Lord Abbett Focused Small Cap Value F
26.85
+2.01%
LFVCX Lord Abbett Focused Small Cap Value C
25.37
+2.01%
FCVTX Fidelity Advisor Small Cap Value M
17.84
+2.00%
FCVCX Fidelity Advisor Small Cap Value C
15.32
+2.00%
FCPVX Fidelity Small Cap Value Fund
19.47
+1.99%
FCVIX Fidelity Advisor Small Cap Value I
19.47
+1.99%
FIKNX Fidelity Advisor Small Cap Value Z
19.49
+1.99%
LMVVX Lord Abbett Focused Small Cap Value R5
26.69
+1.99%
LMVOX Lord Abbett Focused Small Cap Value F3
26.78
+1.98%
LMVWX Lord Abbett Focused Small Cap Value R6
26.78
+1.98%
LFVAX Lord Abbett Focused Small Cap Value A
24.21
+1.98%
CSMIX Columbia Small Cap Value I A
41.31
+1.97%
NEAGX Needham Aggressive Growth Retail
47.51
+1.97%
PHLAX PGIM Jennison Health Sciences A
31.57
0.00%
CSVRX Columbia Small Cap Value I R
40.91
+1.97%
PHLQX PGIM Jennison Health Sciences R6
40.92
0.00%
NEAIX Needham Aggressive Growth Institutional
50.27
+1.97%
PJHRX PGIM Jennison Health Sciences R
29.07
0.00%
PHSZX PGIM Jennison Health Sciences Z
40.50
0.00%
CSVYX Columbia Small Cap Value I Inst3
49.34
+1.96%
CSCQX Columbia Small Cap Value I S
48.84
+1.96%
CSCZX Columbia Small Cap Value I Inst
48.84
+1.96%
FCVAX Fidelity Advisor Small Cap Value A
18.75
+1.96%
CUURX Columbia Small Cap Value I Inst2
51.14
+1.95%
MMEYX Victory Integrity Discovery Y
44.92
+1.95%
MMMMX Victory Integrity Discovery Member
39.24
+1.95%
SHGTX Columbia Seligman Global Tech A
70.12
+1.95%
CGTYX Columbia Seligman Global Tech Inst3
73.40
+1.94%
SGTTX Columbia Seligman Global Tech Inst2
74.08
+1.94%
CSGZX Columbia Seligman Global Tech Inst
73.23
+1.93%
CSGAX Columbia Seligman Global Technology S
73.24
+1.93%
SGTRX Columbia Seligman Global Tech R
64.69
+1.92%
BIPIX ProFunds Biotechnology UltraSector Fund
38.45
+1.91%
BIPSX ProFunds Biotechnology UltraSector Fund
19.98
+1.89%
SCMIX Columbia Seligman Tech & Info Inst2
144.27
+1.86%
FTZCX FullerThaler Behvrll Uncnstd Eq C
50.89
+1.86%
CCIFX Columbia Seligman Technology And Info S
142.92
+1.86%
CCIZX Columbia Seligman Tech & Info Inst
142.92
+1.86%
CCOYX Columbia Seligman Technology and Information Fund
142.38
+1.86%
SCIRX Columbia Seligman Tech & Info R
106.95
+1.86%
SLMCX Columbia Seligman Tech & Info A
119.77
+1.85%
FTZAX FullerThaler Behvrll Uncnstd Eq A
51.64
+1.83%
DHTYX Diamond Hill Select Fund
23.90
+1.83%
RYAHX Rydex Mid-Cap 1.5x Strategy A
123.45
+1.83%
RYMDX Rydex Mid-Cap 1.5x Strategy H
124.02
+1.83%
FTZIX FullerThaler Behavrl Uncnstd Eq
52.01
+1.82%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
52.08
+1.82%
FSPTX Fidelity Select Technology
35.50
+1.81%
DHLTX Diamond Hill Select I
23.75
+1.80%
DHTAX Diamond Hill Select Fund
23.34
+1.79%
DFDSX DF Dent Small Cap Growth Investor
23.49
+1.78%
FIKHX Fidelity Advisor Technology Z
134.63
+1.75%
FTVAX FullerThaler Behav Md-Cp Val A
33.11
+1.75%
FATIX Fidelity Advisor Technology Fund
134.61
+1.75%
FTHCX Fidelity Advisor Technology C
83.34
+1.75%
FATEX Fidelity Advisor Technology Fund
106.14
+1.74%
FADTX Fidelity Advisor Technology A
118.02
+1.74%
FTVCX FullerThaler Behav Md-Cp Val C
32.84
+1.73%
ENPIX ProFunds UltraSector Energy Fund
37.09
+1.73%
ENPSX ProFunds UltraSector Energy Fund
31.36
+1.72%
CCALX Conestoga Small Cap Institutional
74.34
+1.71%
VLNPX Voya Small Cap Growth R6
39.52
+1.70%
TCMSX Voya Small Cap Growth I
39.45
+1.68%
DNDGX Dunham Small Cap Growth Fund
19.43
+1.67%
RYAVX Rydex S&P MidCap 400 Pure Value H
70.47
+1.66%
DGIFX Disciplined Growth Investors
23.90
+1.66%
RYMVX Rydex S&P MidCap 400 Pure Value A
70.58
+1.66%
FIMPX Nuveen Small Cap Growth Opp I
34.42
+1.65%
RYMMX Rydex S&P MidCap 400 Pure Value C
56.06
+1.65%
DSCPX Davenport Small Cap Focus Fund
16.10
+1.64%
FCDCX Fidelity Stock Selector Small Cap Fund
29.18
+1.64%
FCDAX Fidelity Stock Selector Small Cap Fund
34.24
+1.63%
SSCDX Sit Small Cap Dividend Growth I
16.83
+1.63%
FDSCX Fidelity Stock Selector Small Cap
35.58
+1.63%
QASCX Federated Hermes MDT Small Cap Core A
24.37
+1.63%
FCDTX Fidelity Stock Selector Small Cap Fund
32.55
+1.62%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
35.73
+1.62%
SNWAX Easterly Snow Small Cap Value A
57.07
+1.62%
SNWIX Easterly Snow Small Cap Value I
58.98
+1.62%
SNWRX Easterly Snow Capital Small Cap Value Fund
58.98
+1.62%
FCDIX Fidelity Stock Selector Small Cap Fund
35.77
+1.62%
RPMAX Reinhart Genesis PMV Investor
15.13
+1.61%
UPDDX Upright Growth & Income
19.64
+1.60%