BSE - Delayed Quote INR
Axis Focused Gr (0P0000WCFZ.BO)
52.93
+0.09
+(0.17%)
At close: April 30 at 1:30:00 AM GMT+5:30
Currency in INR 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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| Apr 28, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Apr 25, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| Apr 24, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| Apr 23, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Apr 22, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Apr 21, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| Apr 17, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| Apr 16, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| Apr 15, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Apr 11, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| Apr 9, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| Apr 8, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| Apr 7, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Apr 4, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| Apr 3, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Apr 2, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Apr 1, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Mar 28, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Mar 27, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| Mar 26, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| Mar 25, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| Mar 24, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| Mar 21, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| Mar 20, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Mar 19, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Mar 18, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Mar 17, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| Mar 13, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| Mar 12, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| Mar 11, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| Mar 10, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Mar 7, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| Mar 6, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| Mar 5, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Mar 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Feb 28, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| Feb 27, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Feb 25, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Feb 24, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Feb 21, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| Feb 20, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Feb 19, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Feb 18, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Feb 17, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| Feb 14, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Feb 13, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| Feb 12, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Feb 11, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Feb 10, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Feb 7, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Feb 6, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| Feb 5, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Feb 4, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| Feb 3, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| Jan 31, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Jan 30, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| Jan 29, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| Jan 28, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Jan 27, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Jan 24, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| Jan 23, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| Jan 22, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| Jan 21, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| Jan 20, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Jan 17, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| Jan 16, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| Jan 15, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Jan 14, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| Jan 13, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Jan 10, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| Jan 9, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| Jan 8, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| Jan 7, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| Jan 6, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Jan 3, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Jan 2, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Jan 1, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Dec 31, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Dec 30, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| Dec 27, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| Dec 26, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| Dec 24, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Dec 23, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| Dec 20, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| Dec 19, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Dec 18, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Dec 17, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Dec 16, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Dec 13, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| Dec 12, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| Dec 11, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Dec 10, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Dec 9, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Dec 6, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Dec 5, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Dec 4, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Dec 3, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Dec 2, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| Nov 29, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 28, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Nov 27, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| Nov 26, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Nov 25, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| Nov 22, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| Nov 21, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| Nov 19, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Nov 18, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| Nov 14, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| Nov 13, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| Nov 12, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| Nov 11, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Nov 8, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| Nov 7, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Nov 6, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Nov 5, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| Nov 4, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| Oct 31, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Oct 30, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| Oct 29, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Oct 28, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Oct 25, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Oct 24, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Oct 23, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| Oct 22, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Oct 21, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| Oct 18, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Oct 17, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| Oct 16, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| Oct 15, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Oct 14, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Oct 11, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| Oct 10, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Oct 9, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| Oct 8, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Oct 7, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Oct 4, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| Oct 3, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Oct 1, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| Sep 30, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| Sep 27, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| Sep 26, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Sep 25, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Sep 24, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| Sep 23, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Sep 20, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| Sep 19, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Sep 18, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| Sep 17, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| Sep 16, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| Sep 13, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| Sep 12, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| Sep 11, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| Sep 10, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Sep 9, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| Sep 6, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Sep 5, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| Sep 4, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Sep 3, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Sep 2, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Aug 30, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| Aug 29, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Aug 28, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Aug 27, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Aug 26, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| Aug 23, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| Aug 22, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| Aug 21, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| Aug 20, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| Aug 19, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Aug 16, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Aug 14, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| Aug 13, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| Aug 12, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Aug 9, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Aug 8, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| Aug 7, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Aug 6, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| Aug 5, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| Aug 2, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| Aug 1, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| Jul 31, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Jul 30, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Jul 29, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Jul 26, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| Jul 25, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| Jul 24, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| Jul 23, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| Jul 22, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| Jul 19, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| Jul 18, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| Jul 16, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| Jul 15, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Jul 12, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Jul 11, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| Jul 10, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| Jul 9, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| Jul 8, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| Jul 5, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| Jul 4, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Jul 3, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| Jul 2, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Jul 1, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Jun 28, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Jun 27, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| Jun 26, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Jun 25, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| Jun 24, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Jun 21, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| Jun 20, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| Jun 19, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| Jun 18, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Jun 14, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Jun 13, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| Jun 12, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| Jun 11, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| Jun 10, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| Jun 7, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jun 6, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| Jun 5, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| Jun 4, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| Jun 3, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| May 31, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| May 30, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| May 29, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| May 28, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| May 27, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| May 24, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| May 23, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| May 22, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| May 21, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| May 17, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| May 16, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| May 15, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| May 14, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| May 13, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| May 10, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| May 9, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| May 8, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| May 7, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| May 6, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| May 3, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| May 2, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| Apr 30, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.32
+0.75%
TEBRX Teberg
22.95
+0.26%
TGVNX TCW Relative Value Mid Cap N
25.68
+0.47%
TGVOX TCW Relative Value Mid Cap I
26.67
+0.49%
NSRKX Northern World Selection Index K
22.06
+0.55%
NSRIX Northern World Selection Index I
22.05
+0.55%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.13
+0.59%
FPHAX Fidelity Select Pharmaceuticals Port
24.53
+1.66%
RYLDX Rydex Dow 2x Strategy A
147.73
+1.46%
UDPIX ProFunds Ultra Dow 30 ProFund
69.38
+1.46%
RYCVX Rydex Dow 2x Strategy H
147.09
+1.46%
RYCYX Rydex Dow 2x Strategy C
121.67
+1.46%
LCMGX Lord Abbett Micro Cap Growth Fund
17.68
+1.43%
LFMGX Lord Abbett Micro Cap Growth F
18.53
+1.42%
LMIYX Lord Abbett Micro Cap Growth I
18.53
+1.42%
LFSFX Lord Abbett Focused Small Cap Value F
25.97
+1.41%
LFVCX Lord Abbett Focused Small Cap Value C
24.56
+1.40%
INPIX ProFunds Internet UltraSector Inv
50.14
+1.40%
LFVAX Lord Abbett Focused Small Cap Value A
23.42
+1.39%
LMVVX Lord Abbett Focused Small Cap Value R5
25.81
+1.37%
INPSX ProFunds Internet UltraSector Svc
31.80
+1.37%
LMVOX Lord Abbett Focused Small Cap Value F3
25.90
+1.37%
LMVWX Lord Abbett Focused Small Cap Value R6
25.90
+1.37%
VFPIX Private Capital Management Value Fund
17.14
+1.36%
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.05
+1.35%
BPTIX Baron Partners Institutional
188.47
+1.34%
BPTRX Baron Partners Retail
180.34
+1.34%
UOPSX ProFunds UltraNASDAQ-100 Fund
64.16
+1.21%
WGROX Wasatch Core Growth
80.08
+1.21%
UOPIX ProFunds UltraNASDAQ-100 Fund
93.56
+1.21%
WIGRX Wasatch Core Growth Institutional
81.88
+1.21%
RYVLX Rydex NASDAQ-100 2x Strategy A
450.19
+1.21%
RYVYX Rydex NASDAQ-100 2x Strategy H
450.04
+1.21%
RYCCX Rydex NASDAQ-100 2x Strategy C
315.82
+1.20%
WGMCX Wasatch Ultra Growth Institutional
28.89
+1.19%
ARTYX Artisan Developing World Investor
22.62
+1.16%
BGRIX Baron Growth Fund
87.47
+1.16%
PHLAX PGIM Jennison Health Sciences A
32.46
+1.15%
CNPIX Consumer Staples UltraSector ProFund Inv
76.56
+1.15%
CNPSX Consumer Staples UltraSector ProFund Svc
66.42
+1.14%
PHSZX PGIM Jennison Health Sciences Z
41.63
+1.14%
COAGX Gator Capital L/S Fd
48.72
+1.14%
APHYX Artisan Developing World Fund
23.07
+1.14%
PHLQX PGIM Jennison Health Sciences R6
42.06
+1.13%
PJHRX PGIM Jennison Health Sciences R
29.90
+1.12%
APDYX Artisan Developing World Fund
22.90
+1.10%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
48.25
+1.07%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.85
+1.06%
JFNIX Janus Henderson Global Life Sciences Fund
67.91
+1.04%
JFNCX Janus Henderson Global Life Sciences Fund
56.84
+1.03%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.65
+1.03%
JNGLX Janus Henderson Global Life Sciences D
67.77
+1.03%
JFNAX Janus Henderson Global Life Sciences Fund
66.09
+1.02%
JFNSX Janus Henderson Global Life Sciences Fund
64.22
+1.02%
JAGLX Janus Henderson Global Life Sciences T
67.33
+1.02%
TFIFX T. Rowe Price Financial Services I
41.90
+1.01%
PRISX T. Rowe Price Financial Services
41.99
+1.01%
CSMCX Congress Small Cap Growth Institutional
42.44
+1.00%
CSMVX Congress Small Cap Growth Retail
36.85
+0.99%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
106.05
+0.98%
BSFIX Baron Small Cap Instl
29.35
+0.96%
MISMX Matthews EM Sm Coms Instl
23.13
+0.96%
MSMLX Matthews EM Sm Coms Inv
23.15
+0.96%
DHLTX Diamond Hill Select I
22.24
+0.95%
DHTYX Diamond Hill Select Fund
22.37
+0.95%
BSCFX Baron Small Cap Retail
26.79
+0.94%
DVSMX Driehaus Small Cap Growth Investor
19.50
+0.93%
UMPSX ProFunds UltraMid Cap Fund
41.23
+0.93%
VLAAX Value Line Asset Allocation Investor
41.23
+0.93%
BSCUX Baron Small Cap R6
29.33
+0.93%
SMFYX American Beacon Stephens Mid-Cap Gr Y
35.93
+0.93%
DHTAX Diamond Hill Select Fund
21.86
+0.92%
FSLBX Fidelity Select Brokerage & Inv Mgmt
167.30
+0.92%
SMFAX American Beacon Stephens Mid-Cap Gr A
28.60
+0.92%
DNSMX Driehaus Small Cap Growth Institutional
19.91
+0.91%
STMGX American Beacon Stephens Mid-Cap Growth Fund
28.81
+0.91%
MGQAX Morgan Stanley Inst Global Stars A
16.64
+0.91%
MRFOX Marshfield Concentrated Opportunity
32.34
+0.90%
UMPIX ProFunds UltraMid Cap Fund
53.58
+0.90%
DFDSX DF Dent Small Cap Growth Investor
22.34
+0.90%
VLAIX Value Line Asset Allocation Instl
41.34
+0.90%
MGQIX Morgan Stanley Inst Global Stars I
16.76
+0.90%
MGQSX Morgan Stanley Inst Global Stars R6
16.76
+0.90%
DEOPX Davenport Equity Opportunities
23.52
+0.90%
SFMIX American Beacon Stephens Mid-Cap Gr R5
36.38
+0.89%
FSPCX Fidelity Select Insurance Port
92.27
+0.89%
BARIX Baron Asset Instl
95.76
+0.88%
PXSGX Virtus KAR Small-Cap Growth I
28.54
+0.88%
WBSIX William Blair Small Cap Growth I
30.90
+0.88%
MSFAX Morgan Stanley Inst Global Franchise I
34.36
+0.88%
MSFBX Morgan Stanley Inst Global Franchise A
33.32
+0.88%
WBSRX William Blair Small Cap Growth R6
31.04
+0.88%
WBSNX William Blair Small Cap Growth N
25.30
+0.88%
AGFIX AB Growth I
120.84
+0.88%
MRLSX AMG Renaissance Large Cap Growth I
17.35
+0.87%
ATHAX American Century Heritage A
18.51
+0.87%
AGRYX AB Growth Advisor
121.53
+0.87%
AGRFX AB Growth A
101.86
+0.87%
PSGAX Virtus KAR Small-Cap Growth A
26.90
+0.86%
EIERX Eaton Vance Stock I
20.00
+0.86%