Toronto - Delayed Quote CAD
BMO US Equity ETF A (0P000070RM.TO)
38.32
-0.03
(-0.07%)
At close: May 9 at 4:00:00 PM EDT
Currency in CAD 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 9, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| May 8, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| May 7, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| May 6, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| May 5, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| May 2, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| May 1, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Apr 30, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Apr 29, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Apr 28, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Apr 25, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 24, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Apr 23, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Apr 22, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Apr 21, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Apr 17, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| Apr 16, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| Apr 15, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Apr 14, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Apr 11, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Apr 10, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Apr 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 8, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| Apr 7, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Apr 4, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| Apr 3, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Apr 2, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Apr 1, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Mar 31, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Mar 28, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Mar 27, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Mar 26, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Mar 25, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Mar 24, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Mar 21, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Mar 20, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Mar 19, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Mar 18, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Mar 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Mar 14, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Mar 13, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Mar 12, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Mar 11, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Mar 10, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Mar 7, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Mar 6, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Mar 5, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Mar 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Mar 3, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| Feb 28, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Feb 27, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Feb 26, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| Feb 25, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| Feb 24, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Feb 21, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Feb 20, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Feb 19, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Feb 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Feb 14, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Feb 13, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Feb 12, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Feb 11, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Feb 10, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Feb 7, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Feb 6, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Feb 5, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Feb 4, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| Feb 3, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Jan 31, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Jan 30, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Jan 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jan 28, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Jan 27, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Jan 24, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Jan 23, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Jan 22, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Jan 21, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Jan 20, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Jan 17, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Jan 16, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Jan 15, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| Jan 14, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| Jan 13, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Jan 10, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Jan 9, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| Jan 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jan 7, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Jan 6, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Jan 3, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Jan 2, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Dec 31, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Dec 30, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Dec 27, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Dec 24, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Dec 23, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Dec 20, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Dec 19, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Dec 18, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Dec 17, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| Dec 16, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Dec 13, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Dec 12, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Dec 11, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Dec 10, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Dec 9, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Dec 6, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| Dec 5, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Dec 4, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Dec 3, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| Dec 2, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Nov 29, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Nov 28, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Nov 27, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Nov 26, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Nov 25, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Nov 22, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Nov 21, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Nov 20, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Nov 19, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Nov 18, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Nov 15, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Nov 14, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Nov 13, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Nov 12, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Nov 11, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| Nov 8, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Nov 7, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Nov 6, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Nov 5, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Nov 4, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Nov 1, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Oct 31, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Oct 30, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Oct 29, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Oct 28, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Oct 25, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Oct 24, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Oct 23, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Oct 22, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| Oct 21, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Oct 18, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Oct 17, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Oct 16, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Oct 15, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Oct 11, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Oct 10, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Oct 9, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Oct 8, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Oct 7, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| Oct 4, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Oct 3, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Oct 2, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Oct 1, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Sep 30, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Sep 27, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Sep 26, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Sep 25, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Sep 24, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Sep 23, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Sep 20, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Sep 19, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Sep 18, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Sep 17, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Sep 16, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Sep 13, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Sep 12, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Sep 11, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Sep 10, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Sep 9, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Sep 6, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Sep 5, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Sep 4, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Sep 3, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Aug 30, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Aug 29, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Aug 28, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Aug 27, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Aug 26, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Aug 23, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Aug 22, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Aug 21, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Aug 20, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Aug 19, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Aug 16, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Aug 15, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Aug 14, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Aug 13, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Aug 12, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Aug 9, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Aug 8, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| Aug 7, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| Aug 6, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Aug 2, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Aug 1, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Jul 31, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Jul 30, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Jul 29, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Jul 26, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Jul 25, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Jul 24, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Jul 23, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Jul 22, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Jul 19, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Jul 18, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Jul 17, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Jul 16, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Jul 15, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Jul 12, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Jul 11, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Jul 10, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Jul 9, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Jul 8, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Jul 5, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Jul 4, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Jul 3, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Jul 2, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Jun 28, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Jun 27, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Jun 26, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jun 25, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Jun 24, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Jun 21, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| Jun 20, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Jun 19, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Jun 18, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Jun 17, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Jun 14, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Jun 13, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Jun 12, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Jun 11, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Jun 10, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Jun 7, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Jun 6, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Jun 5, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Jun 4, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jun 3, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| May 31, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| May 30, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| May 29, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| May 28, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| May 27, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| May 24, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| May 23, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| May 22, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| May 21, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| May 17, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| May 16, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| May 15, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| May 14, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| May 13, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Related Tickers
WGMCX Wasatch Ultra Growth Institutional
30.51
0.00%
LFVAX Lord Abbett Focused Small Cap Value A
24.51
+4.12%
LMVOX Lord Abbett Focused Small Cap Value F3
27.11
+4.11%
LMVWX Lord Abbett Focused Small Cap Value R6
27.11
+4.11%
LFSFX Lord Abbett Focused Small Cap Value F
27.17
+4.10%
LFVCX Lord Abbett Focused Small Cap Value C
25.69
+4.09%
LMVVX Lord Abbett Focused Small Cap Value R5
27.01
+4.08%
FSELX Fidelity Select Semiconductors
30.74
+4.06%
FELIX Fidelity Advisor Semiconductors I
86.41
+4.00%
FIKGX Fidelity Advisor Semiconductors Z
86.72
+3.99%
FELCX Fidelity Advisor Semiconductors C
61.82
+3.99%
FELTX Fidelity Advisor Semiconductors M
73.44
+3.98%
FELAX Fidelity Advisor Semiconductors A
79.26
+3.97%
RPMAX Reinhart Genesis PMV Investor
15.47
+3.76%
RPMFX Reinhart Genesis PMV Advisor
15.60
+3.72%
RYSIX Rydex Electronics Inv
406.58
+3.17%
RYELX Rydex Electronics A
368.14
+3.16%
RYSAX Rydex Electronics H
356.48
+3.16%
RYVYX Rydex NASDAQ-100 2x Strategy H
527.06
+3.12%
RYVLX Rydex NASDAQ-100 2x Strategy A
527.23
+3.12%
RYCCX Rydex NASDAQ-100 2x Strategy C
369.76
+3.12%
UOPSX ProFunds UltraNASDAQ-100 Fund
75.10
+3.12%
UOPIX ProFunds UltraNASDAQ-100 Fund
109.55
+3.12%
HWCAX Hotchkis & Wiley Disciplined Value A
29.62
+3.10%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
27.37
+3.09%
HWCIX Hotchkis & Wiley Disciplined Value I
29.45
+3.08%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
26.82
+3.07%
TRTZX T. Rowe Price Mid-Cap Value Z
30.96
0.00%
TAMVX T. Rowe Price Mid-Cap Value Adv
30.62
0.00%
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.66
+2.96%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.35
+2.95%
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.53
+2.95%
RRMVX T. Rowe Price Mid-Cap Value R
29.73
0.00%
TRMCX T. Rowe Price Mid-Cap Value
30.82
0.00%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.93%
PFPWX Parnassus Value Equity Fund
52.57
0.00%
PARWX Parnassus Value Equity Investor
52.38
0.00%
UPDDX Upright Growth & Income
19.17
+2.68%
ALGYX Alger Focus Equity Y
86.31
+2.66%
ALZFX Alger Focus Equity Z
85.96
+2.66%
ALGRX Alger Focus Equity I
83.00
+2.66%
ALAFX Alger Focus Equity A
82.30
+2.66%
HWAAX Hotchkis & Wiley Value Opps A
39.08
+2.65%
ALCFX Alger Focus Equity C
73.54
+2.65%
HWAIX Hotchkis & Wiley Value Opps Instl
39.13
+2.65%
HWAZX Hotchkis & Wiley Value Opps Z
39.16
+2.65%
WWNPX Kinetics Paradigm No Load
160.10
+2.63%
KNPYX Kinetics Paradigm Instl
162.49
+2.63%
KNPCX Kinetics Paradigm Adv C
134.53
+2.63%
KNPAX Kinetics Paradigm Adv A
151.74
+2.63%
AVALX Aegis Value I
43.38
+2.63%
HWACX Hotchkis & Wiley Value Opps C
34.43
+2.62%
HNRIX Hennessy Energy Transition Instl
28.27
+2.54%
FSPTX Fidelity Select Technology
34.79
+2.53%
HNRGX Hennessy Energy Transition Investor
27.61
+2.53%
FATEX Fidelity Advisor Technology Fund
104.13
+2.49%
INPSX ProFunds Internet UltraSector Svc
35.82
+2.49%
INPIX ProFunds Internet UltraSector Inv
56.49
+2.49%
FATIX Fidelity Advisor Technology Fund
132.02
+2.48%
FIKHX Fidelity Advisor Technology Z
132.02
+2.48%
FTHCX Fidelity Advisor Technology C
81.78
+2.48%
FADTX Fidelity Advisor Technology A
115.76
+2.48%
DEOPX Davenport Equity Opportunities
24.73
0.00%
KINAX Kinetics Internet Adv A
102.92
+2.39%
WWWFX Kinetics Internet No Load
114.31
+2.38%
KINCX Kinetics Internet Adv C
83.55
+2.38%
LAVYX Lord Abbett Fundamental Equity I
15.40
0.00%
FSLVX Fidelity Stk Selec Lg Cp Val
27.49
0.00%
FLUAX Fidelity Advisor Stk Selec Lg Cp Val A
27.08
0.00%
FLUIX Fidelity Advisor Stk Selec Lg Cp Val I
27.64
0.00%
CGTDX Columbia Global Technology Growth S
91.35
+2.26%
CMTFX Columbia Global Technology Growth Inst
91.35
+2.26%
CTHRX Columbia Global Technology Growth Inst2
93.69
+2.26%
CGTUX Columbia Global Technology Growth Inst3
94.19
+2.26%
CTHCX Columbia Global Technology Growth C
72.98
+2.26%
CTCAX Columbia Global Technology Growth A
86.21
+2.25%
WIREX Wireless
18.36
+2.23%
ACRIX Horizon Active Risk Assist I
23.98
+2.22%
ARAAX Horizon Active Risk Assist Fund
23.82
+2.19%
FAGCX Fidelity Advisor Growth Opps I
194.49
+2.16%
FAGAX Fidelity Advisor Growth Opps A
174.72
+2.16%
FAGOX Fidelity Advisor Growth Opps M
171.02
+2.16%
FZAHX Fidelity Advisor Growth Opps Z
197.57
+2.16%
PGKAX PGIM Jennison Technology A
26.01
+2.16%
FACGX Fidelity Advisor Growth Opps C
138.65
+2.16%
ENPSX ProFunds UltraSector Energy Fund
32.73
+2.15%
PGKRX PGIM Jennison Technology R6
26.57
+2.15%
TEGYX Touchstone Mid Cap Growth Y
42.41
+2.14%
KSOCX Kinetics Small Cap Opportunities Adv C
173.73
+2.14%
KSCYX Kinetics Small Cap Opportunities Inst
199.58
+2.14%
ENPIX ProFunds UltraSector Energy Fund
38.68
+2.14%
FTRNX Fidelity Trend
174.37
+2.14%
KSCOX Kinetics Small Cap Opportunities No Load
194.47
+2.14%
KSOAX Kinetics Small Cap Opportunities Adv A
186.04
+2.14%
TEGAX Touchstone Mid Cap Growth A
39.43
+2.12%
TEGIX Touchstone Mid Cap Growth Inst
43.28
+2.12%
NWHOX Nationwide Bailard Tech & Sci A
26.95
+2.12%
PGKCX PGIM Jennison Technology C
24.57
+2.12%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
26.50
+2.12%
TFGRX Touchstone Mid Cap Growth R6
43.48
+2.11%