Nasdaq - Delayed Quote • USD
Kinetics Small Cap Opportunities Adv C (KSOCX)
At close: June 14 at 8:01 PM EDT
Currency in USD 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 14, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
Jun 13, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
Jun 12, 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
Jun 11, 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
Jun 10, 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
Jun 7, 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
Jun 6, 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
Jun 5, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
Jun 4, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
Jun 3, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
May 31, 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
May 30, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
May 29, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
May 28, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
May 24, 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
May 23, 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
May 22, 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
May 21, 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
May 20, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
May 17, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
May 16, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
May 15, 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
May 14, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
May 13, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
May 10, 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
May 9, 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
May 8, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
May 7, 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
May 6, 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
May 3, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
May 2, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
May 1, 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
Apr 30, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
Apr 29, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
Apr 26, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
Apr 25, 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
Apr 24, 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
Apr 23, 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
Apr 22, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
Apr 19, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
Apr 18, 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
Apr 17, 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
Apr 16, 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
Apr 15, 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
Apr 12, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
Apr 11, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
Apr 10, 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
Apr 9, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
Apr 8, 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
Apr 5, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
Apr 4, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
Apr 3, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
Apr 2, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
Apr 1, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
Mar 28, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
Mar 27, 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
Mar 26, 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
Mar 25, 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
Mar 22, 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
Mar 21, 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
Mar 20, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
Mar 19, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
Mar 18, 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
Mar 15, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
Mar 14, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
Mar 13, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
Mar 12, 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
Mar 11, 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
Mar 8, 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
Mar 7, 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
Mar 6, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
Mar 5, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
Mar 4, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Mar 1, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
Feb 29, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
Feb 28, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
Feb 27, 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
Feb 26, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
Feb 23, 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
Feb 22, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
Feb 21, 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | - |
Feb 20, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
Feb 16, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
Feb 15, 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
Feb 14, 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
Feb 13, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
Feb 12, 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
Feb 9, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
Feb 8, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
Feb 7, 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
Feb 6, 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
Feb 5, 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | - |
Feb 2, 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
Feb 1, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
Jan 31, 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
Jan 30, 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
Jan 29, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
Jan 26, 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
Jan 25, 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
Jan 24, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
Jan 23, 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
Jan 22, 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
Jan 19, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
Jan 18, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
Jan 17, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
Jan 16, 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - |
Jan 12, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
Jan 11, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
Jan 10, 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
Jan 9, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
Jan 8, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
Jan 5, 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
Jan 4, 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
Jan 3, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
Jan 2, 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
Dec 29, 2023 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
Dec 28, 2023 | 0.47 Dividend | |||||
Dec 28, 2023 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
Dec 28, 2023 | 5.70 Capital Gains | |||||
Dec 27, 2023 | 102.36 | 102.36 | 102.36 | 102.36 | 96.19 | - |
Dec 26, 2023 | 102.22 | 102.22 | 102.22 | 102.22 | 96.06 | - |
Dec 22, 2023 | 101.60 | 101.60 | 101.60 | 101.60 | 95.48 | - |
Dec 21, 2023 | 101.34 | 101.34 | 101.34 | 101.34 | 95.24 | - |
Dec 20, 2023 | 100.56 | 100.56 | 100.56 | 100.56 | 94.50 | - |
Dec 19, 2023 | 101.34 | 101.34 | 101.34 | 101.34 | 95.24 | - |
Dec 18, 2023 | 100.24 | 100.24 | 100.24 | 100.24 | 94.20 | - |
Dec 15, 2023 | 100.08 | 100.08 | 100.08 | 100.08 | 94.05 | - |
Dec 14, 2023 | 100.88 | 100.88 | 100.88 | 100.88 | 94.80 | - |
Dec 13, 2023 | 99.48 | 99.48 | 99.48 | 99.48 | 93.49 | - |
Dec 12, 2023 | 97.55 | 97.55 | 97.55 | 97.55 | 91.67 | - |
Dec 11, 2023 | 97.81 | 97.81 | 97.81 | 97.81 | 91.92 | - |
Dec 8, 2023 | 97.95 | 97.95 | 97.95 | 97.95 | 92.05 | - |
Dec 7, 2023 | 97.02 | 97.02 | 97.02 | 97.02 | 91.18 | - |
Dec 6, 2023 | 95.93 | 95.93 | 95.93 | 95.93 | 90.15 | - |
Dec 5, 2023 | 96.10 | 96.10 | 96.10 | 96.10 | 90.31 | - |
Dec 4, 2023 | 99.45 | 99.45 | 99.45 | 99.45 | 93.46 | - |
Dec 1, 2023 | 102.97 | 102.97 | 102.97 | 102.97 | 96.77 | - |
Nov 30, 2023 | 100.23 | 100.23 | 100.23 | 100.23 | 94.19 | - |
Nov 29, 2023 | 99.66 | 99.66 | 99.66 | 99.66 | 93.66 | - |
Nov 28, 2023 | 98.78 | 98.78 | 98.78 | 98.78 | 92.83 | - |
Nov 27, 2023 | 99.49 | 99.49 | 99.49 | 99.49 | 93.50 | - |
Nov 24, 2023 | 99.97 | 99.97 | 99.97 | 99.97 | 93.95 | - |
Nov 22, 2023 | 99.64 | 99.64 | 99.64 | 99.64 | 93.64 | - |
Nov 21, 2023 | 99.22 | 99.22 | 99.22 | 99.22 | 93.24 | - |
Nov 20, 2023 | 99.42 | 99.42 | 99.42 | 99.42 | 93.43 | - |
Nov 17, 2023 | 99.54 | 99.54 | 99.54 | 99.54 | 93.54 | - |
Nov 16, 2023 | 98.30 | 98.30 | 98.30 | 98.30 | 92.38 | - |
Nov 15, 2023 | 100.72 | 100.72 | 100.72 | 100.72 | 94.65 | - |
Nov 14, 2023 | 101.06 | 101.06 | 101.06 | 101.06 | 94.97 | - |
Nov 13, 2023 | 99.04 | 99.04 | 99.04 | 99.04 | 93.07 | - |
Nov 10, 2023 | 98.36 | 98.36 | 98.36 | 98.36 | 92.43 | - |
Nov 9, 2023 | 98.66 | 98.66 | 98.66 | 98.66 | 92.72 | - |
Nov 8, 2023 | 98.56 | 98.56 | 98.56 | 98.56 | 92.62 | - |
Nov 7, 2023 | 99.96 | 99.96 | 99.96 | 99.96 | 93.94 | - |
Nov 6, 2023 | 101.81 | 101.81 | 101.81 | 101.81 | 95.68 | - |
Nov 3, 2023 | 103.59 | 103.59 | 103.59 | 103.59 | 97.35 | - |
Nov 2, 2023 | 102.71 | 102.71 | 102.71 | 102.71 | 96.52 | - |
Nov 1, 2023 | 103.26 | 103.26 | 103.26 | 103.26 | 97.04 | - |
Oct 31, 2023 | 103.15 | 103.15 | 103.15 | 103.15 | 96.94 | - |
Oct 30, 2023 | 102.68 | 102.68 | 102.68 | 102.68 | 96.49 | - |
Oct 27, 2023 | 101.92 | 101.92 | 101.92 | 101.92 | 95.78 | - |
Oct 26, 2023 | 103.19 | 103.19 | 103.19 | 103.19 | 96.97 | - |
Oct 25, 2023 | 103.44 | 103.44 | 103.44 | 103.44 | 97.21 | - |
Oct 24, 2023 | 102.39 | 102.39 | 102.39 | 102.39 | 96.22 | - |
Oct 23, 2023 | 103.32 | 103.32 | 103.32 | 103.32 | 97.10 | - |
Oct 20, 2023 | 104.92 | 104.92 | 104.92 | 104.92 | 98.60 | - |
Oct 19, 2023 | 106.58 | 106.58 | 106.58 | 106.58 | 100.16 | - |
Oct 18, 2023 | 107.28 | 107.28 | 107.28 | 107.28 | 100.82 | - |
Oct 17, 2023 | 106.56 | 106.56 | 106.56 | 106.56 | 100.14 | - |
Oct 16, 2023 | 105.56 | 105.56 | 105.56 | 105.56 | 99.20 | - |
Oct 13, 2023 | 104.08 | 104.08 | 104.08 | 104.08 | 97.81 | - |
Oct 12, 2023 | 104.08 | 104.08 | 104.08 | 104.08 | 97.81 | - |
Oct 11, 2023 | 104.06 | 104.06 | 104.06 | 104.06 | 97.79 | - |
Oct 10, 2023 | 103.77 | 103.77 | 103.77 | 103.77 | 97.52 | - |
Oct 9, 2023 | 102.92 | 102.92 | 102.92 | 102.92 | 96.72 | - |
Oct 6, 2023 | 101.37 | 101.37 | 101.37 | 101.37 | 95.26 | - |
Oct 5, 2023 | 101.14 | 101.14 | 101.14 | 101.14 | 95.05 | - |
Oct 4, 2023 | 100.80 | 100.80 | 100.80 | 100.80 | 94.73 | - |
Oct 3, 2023 | 101.30 | 101.30 | 101.30 | 101.30 | 95.20 | - |
Oct 2, 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 94.93 | - |
Sep 29, 2023 | 103.26 | 103.26 | 103.26 | 103.26 | 97.04 | - |
Sep 28, 2023 | 105.53 | 105.53 | 105.53 | 105.53 | 99.17 | - |
Sep 27, 2023 | 104.67 | 104.67 | 104.67 | 104.67 | 98.36 | - |
Sep 26, 2023 | 103.82 | 103.82 | 103.82 | 103.82 | 97.57 | - |
Sep 25, 2023 | 104.72 | 104.72 | 104.72 | 104.72 | 98.41 | - |
Sep 22, 2023 | 104.10 | 104.10 | 104.10 | 104.10 | 97.83 | - |
Sep 21, 2023 | 105.08 | 105.08 | 105.08 | 105.08 | 98.75 | - |
Sep 20, 2023 | 105.39 | 105.39 | 105.39 | 105.39 | 99.04 | - |
Sep 19, 2023 | 104.48 | 104.48 | 104.48 | 104.48 | 98.19 | - |
Sep 18, 2023 | 104.33 | 104.33 | 104.33 | 104.33 | 98.05 | - |
Sep 15, 2023 | 102.95 | 102.95 | 102.95 | 102.95 | 96.75 | - |
Sep 14, 2023 | 103.69 | 103.69 | 103.69 | 103.69 | 97.44 | - |
Sep 13, 2023 | 102.59 | 102.59 | 102.59 | 102.59 | 96.41 | - |
Sep 12, 2023 | 103.96 | 103.96 | 103.96 | 103.96 | 97.70 | - |
Sep 11, 2023 | 101.81 | 101.81 | 101.81 | 101.81 | 95.68 | - |
Sep 8, 2023 | 104.85 | 104.85 | 104.85 | 104.85 | 98.53 | - |
Sep 7, 2023 | 104.56 | 104.56 | 104.56 | 104.56 | 98.26 | - |
Sep 6, 2023 | 104.43 | 104.43 | 104.43 | 104.43 | 98.14 | - |
Sep 5, 2023 | 103.45 | 103.45 | 103.45 | 103.45 | 97.22 | - |
Sep 1, 2023 | 106.71 | 106.71 | 106.71 | 106.71 | 100.28 | - |
Aug 31, 2023 | 105.84 | 105.84 | 105.84 | 105.84 | 99.46 | - |
Aug 30, 2023 | 107.61 | 107.61 | 107.61 | 107.61 | 101.13 | - |
Aug 29, 2023 | 107.45 | 107.45 | 107.45 | 107.45 | 100.98 | - |
Aug 28, 2023 | 106.41 | 106.41 | 106.41 | 106.41 | 100.00 | - |
Aug 25, 2023 | 105.78 | 105.78 | 105.78 | 105.78 | 99.41 | - |
Aug 24, 2023 | 105.36 | 105.36 | 105.36 | 105.36 | 99.01 | - |
Aug 23, 2023 | 105.31 | 105.31 | 105.31 | 105.31 | 98.97 | - |
Aug 22, 2023 | 105.23 | 105.23 | 105.23 | 105.23 | 98.89 | - |
Aug 21, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 98.67 | - |
Aug 18, 2023 | 105.87 | 105.87 | 105.87 | 105.87 | 99.49 | - |
Aug 17, 2023 | 105.95 | 105.95 | 105.95 | 105.95 | 99.57 | - |
Aug 16, 2023 | 104.95 | 104.95 | 104.95 | 104.95 | 98.63 | - |
Aug 15, 2023 | 105.01 | 105.01 | 105.01 | 105.01 | 98.68 | - |
Aug 14, 2023 | 106.11 | 106.11 | 106.11 | 106.11 | 99.72 | - |
Aug 11, 2023 | 106.35 | 106.35 | 106.35 | 106.35 | 99.94 | - |
Aug 10, 2023 | 104.57 | 104.57 | 104.57 | 104.57 | 98.27 | - |
Aug 9, 2023 | 103.69 | 103.69 | 103.69 | 103.69 | 97.44 | - |
Aug 8, 2023 | 103.86 | 103.86 | 103.86 | 103.86 | 97.60 | - |
Aug 7, 2023 | 103.36 | 103.36 | 103.36 | 103.36 | 97.13 | - |
Aug 4, 2023 | 102.14 | 102.14 | 102.14 | 102.14 | 95.99 | - |
Aug 3, 2023 | 99.24 | 99.24 | 99.24 | 99.24 | 93.26 | - |
Aug 2, 2023 | 95.12 | 95.12 | 95.12 | 95.12 | 89.39 | - |
Aug 1, 2023 | 96.19 | 96.19 | 96.19 | 96.19 | 90.40 | - |
Jul 31, 2023 | 96.91 | 96.91 | 96.91 | 96.91 | 91.07 | - |
Jul 28, 2023 | 96.51 | 96.51 | 96.51 | 96.51 | 90.70 | - |
Jul 27, 2023 | 96.21 | 96.21 | 96.21 | 96.21 | 90.41 | - |
Jul 26, 2023 | 96.83 | 96.83 | 96.83 | 96.83 | 91.00 | - |
Jul 25, 2023 | 96.78 | 96.78 | 96.78 | 96.78 | 90.95 | - |
Jul 24, 2023 | 95.84 | 95.84 | 95.84 | 95.84 | 90.07 | - |
Jul 21, 2023 | 95.17 | 95.17 | 95.17 | 95.17 | 89.44 | - |
Jul 20, 2023 | 94.58 | 94.58 | 94.58 | 94.58 | 88.88 | - |
Jul 19, 2023 | 94.74 | 94.74 | 94.74 | 94.74 | 89.03 | - |
Jul 18, 2023 | 94.35 | 94.35 | 94.35 | 94.35 | 88.67 | - |
Jul 17, 2023 | 93.30 | 93.30 | 93.30 | 93.30 | 87.68 | - |
Jul 14, 2023 | 92.30 | 92.30 | 92.30 | 92.30 | 86.74 | - |
Jul 13, 2023 | 94.61 | 94.61 | 94.61 | 94.61 | 88.91 | - |
Jul 12, 2023 | 94.20 | 94.20 | 94.20 | 94.20 | 88.53 | - |
Jul 11, 2023 | 93.56 | 93.56 | 93.56 | 93.56 | 87.92 | - |
Jul 10, 2023 | 91.56 | 91.56 | 91.56 | 91.56 | 86.04 | - |
Jul 7, 2023 | 91.48 | 91.48 | 91.48 | 91.48 | 85.97 | - |
Jul 6, 2023 | 89.91 | 89.91 | 89.91 | 89.91 | 84.49 | - |
Jul 5, 2023 | 91.23 | 91.23 | 91.23 | 91.23 | 85.73 | - |
Jul 3, 2023 | 91.70 | 91.70 | 91.70 | 91.70 | 86.18 | - |
Jun 30, 2023 | 90.63 | 90.63 | 90.63 | 90.63 | 85.17 | - |
Jun 29, 2023 | 90.45 | 90.45 | 90.45 | 90.45 | 85.00 | - |
Jun 28, 2023 | 89.57 | 89.57 | 89.57 | 89.57 | 84.17 | - |
Jun 27, 2023 | 89.22 | 89.22 | 89.22 | 89.22 | 83.85 | - |
Jun 26, 2023 | 89.01 | 89.01 | 89.01 | 89.01 | 83.65 | - |
Jun 23, 2023 | 88.68 | 88.68 | 88.68 | 88.68 | 83.34 | - |
Jun 22, 2023 | 89.33 | 89.33 | 89.33 | 89.33 | 83.95 | - |
Jun 21, 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 84.95 | - |
Jun 20, 2023 | 89.89 | 89.89 | 89.89 | 89.89 | 84.48 | - |
Jun 16, 2023 | 91.12 | 91.12 | 91.12 | 91.12 | 85.63 | - |
Jun 15, 2023 | 91.01 | 91.01 | 91.01 | 91.01 | 85.53 | - |
Related Tickers
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
FSCSX Fidelity Select Software & IT Svcs Port
26.25
+1.23%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.87
+1.20%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.45
+0.94%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.80
+0.93%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.86
+0.92%
UOPIX ProFunds UltraNASDAQ-100 Fund
106.50
+0.88%
UOPSX ProFunds UltraNASDAQ-100 Fund
73.36
+0.88%
RYVYX Rydex NASDAQ-100 2x Strategy H
536.82
+0.86%
RYVLX Rydex NASDAQ-100 2x Strategy A
536.97
+0.86%
RYCCX Rydex NASDAQ-100 2x Strategy C
387.31
+0.85%
RYMPX Rydex Precious Metals H
33.09
+0.76%
RYMNX Rydex Precious Metals A
34.49
+0.76%
RYPMX Rydex Precious Metals Inv
37.18
+0.76%
INDIX ALPS/Kotak India ESG I
20.08
+0.75%
RYZCX Rydex Precious Metals C
26.86
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
84.19
+0.74%
INAAX ALPS/Kotak India ESG A
19.14
+0.74%
INDAX ALPS/Kotak India ESG Inv
19.18
+0.74%
NHCCX Nuveen High Yield Municipal Bond C
15.30
0.00%
NHMAX Nuveen High Yield Municipal Bond A
15.32
0.00%
NHMFX Nuveen High Yield Municipal Bond R6
15.33
0.00%
WAESX Wasatch Emerging Markets Select Investor
16.83
+0.72%
INFCX ALPS/Kotak India ESG C
17.11
+0.71%
WIESX Wasatch Emerging Markets Select Instl
17.29
+0.70%
NHMRX Nuveen High Yield Municipal Bond I
15.32
0.00%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.34
+0.62%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.73
+0.60%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.77
+0.60%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.19
+0.60%
PBFDX Payson Total Return
33.07
+0.58%
ALAFX Alger Focus Equity A
67.48
+0.39%
ALCFX Alger Focus Equity C
60.69
+0.38%
ALZFX Alger Focus Equity Z
70.26
+0.39%
ALGYX Alger Focus Equity Y
70.52
+0.38%
ALGRX Alger Focus Equity I
68.04
+0.40%
AIGOX Alger Growth & Income I-2
31.21
0.00%
CLDAX Calvert Core Bond A
15.69
0.00%
VCOBX Vanguard Core Bond Fund
17.91
0.00%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.94
+0.50%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.37
+0.49%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.41
+0.49%
TTMIX T. Rowe Price Comm & Tech I
144.18
+0.49%
FEGOX First Eagle Gold C
22.69
+0.49%
FEDDX Fidelity Emerging Markets Discovery
16.52
+0.49%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.53
+0.49%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.56
+0.49%
PRMTX T. Rowe Price Comm & Tech Investor
143.50
+0.48%
ACFNX American Century Focused Dynamic Gr R6
61.89
+0.47%
ACFSX American Century Focused Dynamic Gr I
60.44
+0.47%
FEGIX First Eagle Gold I
25.99
+0.46%
FEURX First Eagle Gold R6
26.07
+0.46%
MIPTX Matthews Pacific Tiger Instl
19.59
+0.46%
MAPTX Matthews Pacific Tiger Fund
19.59
+0.46%
BDAUX Baron Durable Advantage Fund
26.14
+0.46%
BDAIX Baron Durable Advantage Fund
26.14
+0.46%
ACFGX American Century Focused Dynamic Gr G
63.54
+0.46%
ACFOX American Century Focused Dynamic Gr Inv
59.38
+0.46%
ACFDX American Century Focused Dynamic Gr A
57.94
+0.45%
UANQX Victory Nasdaq 100 Index Fund
49.04
+0.45%
QALGX Federated Hermes MDT Large Cap Growth A
31.22
+0.45%
URNQX Victory Nasdaq 100 Index Fund
49.32
+0.45%
UINQX Victory Nasdaq 100 Index Fund
49.33
+0.45%
ACFCX American Century Focused Dynamic Gr R
56.52
+0.44%
PRBLX Parnassus Core Equity Investor
61.44
+0.44%
QILGX Federated Hermes MDT Large Cap Growth IS
34.20
+0.44%
PRILX Parnassus Core Equity Institutional
61.63
+0.44%
UCNQX Victory Nasdaq 100 Index Fund
47.94
+0.44%
SGGDX First Eagle Gold A
25.12
+0.44%
RYHOX Rydex NASDAQ-100 H
73.41
+0.44%
RYATX Rydex NASDAQ-100 A
73.43
+0.44%
OTPSX ProFunds NASDAQ-100 Svc
131.03
+0.44%
ABLOX Alger Balanced I-2
20.92
0.00%
OTPIX ProFunds NASDAQ-100 Inv
170.14
+0.43%
BDAFX Baron Durable Advantage Fund
25.76
+0.43%
QCLGX Federated Hermes MDT Large Cap Growth C
23.46
+0.43%
USNQX Victory Nasdaq 100 Index Fund
49.27
+0.43%
RYCOX Rydex NASDAQ-100 C
58.86
+0.43%
RYOCX Rydex NASDAQ-100 Inv
82.65
+0.43%
CTHRX Columbia Global Technology Growth Inst2
90.45
+0.42%
CMTFX Columbia Global Technology Growth Inst
88.24
+0.42%
CTCAX Columbia Global Technology Growth A
83.52
+0.42%
LGLOX Lord Abbett Growth Leaders Fund
43.01
+0.42%
LGLVX Lord Abbett Growth Leaders Fund
43.01
+0.42%
CGTUX Columbia Global Technology Growth Inst3
90.88
+0.42%
CTYRX Columbia Global Technology Growth Adv
89.61
+0.41%
CTHCX Columbia Global Technology Growth C
71.31
+0.41%
LGLCX Lord Abbett Growth Leaders Fund
34.68
+0.41%
LGLFX Lord Abbett Growth Leaders Fund
42.24
+0.40%
CVMRX Calvert Emerging Markets Equity R6
17.41
+0.40%
LGLIX Lord Abbett Growth Leaders Fund
42.62
+0.40%
LGLUX Lord Abbett Growth Leaders Fund
42.64
+0.40%
LGLAX Lord Abbett Growth Leaders Fund
40.58
+0.40%
LGLSX Lord Abbett Growth Leaders Fund
40.60
+0.40%
LGLQX Lord Abbett Growth Leaders Fund
38.90
+0.39%
LGLRX Lord Abbett Growth Leaders Fund
38.97
+0.39%
VLAAX Value Line Asset Allocation Investor
42.14
+0.38%
VLAIX Value Line Asset Allocation Instl
42.26
+0.38%
FJPTX Fidelity Advisor Japan M
16.42
+0.37%