OTC Markets OTCPK - Delayed Quote USD
Vulcan Value Equity USD II Acc (0P0000ZQWS)
At close: December 19 at 3:00:00 PM EST
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 |
---|---|---|---|---|---|---|
Dec 19, 2024 | 274.26 | 274.26 | 274.26 | 274.26 | 274.26 | - |
Dec 18, 2024 | 275.66 | 275.66 | 275.66 | 275.66 | 275.66 | - |
Dec 17, 2024 | 284.04 | 284.04 | 284.04 | 284.04 | 284.04 | - |
Dec 16, 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | - |
Dec 13, 2024 | 285.57 | 285.57 | 285.57 | 285.57 | 285.57 | - |
Dec 12, 2024 | 286.43 | 286.43 | 286.43 | 286.43 | 286.43 | - |
Dec 11, 2024 | 287.02 | 287.02 | 287.02 | 287.02 | 287.02 | - |
Dec 10, 2024 | 283.72 | 283.72 | 283.72 | 283.72 | 283.72 | - |
Dec 9, 2024 | 285.01 | 285.01 | 285.01 | 285.01 | 285.01 | - |
Dec 6, 2024 | 285.61 | 285.61 | 285.61 | 285.61 | 285.61 | - |
Dec 5, 2024 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | - |
Dec 4, 2024 | 285.69 | 285.69 | 285.69 | 285.69 | 285.69 | - |
Dec 3, 2024 | 284.05 | 284.05 | 284.05 | 284.05 | 284.05 | - |
Dec 2, 2024 | 283.75 | 283.75 | 283.75 | 283.75 | 283.75 | - |
Nov 29, 2024 | 283.92 | 283.92 | 283.92 | 283.92 | 283.92 | - |
Nov 27, 2024 | 282.96 | 282.96 | 282.96 | 282.96 | 282.96 | - |
Nov 26, 2024 | 283.64 | 283.64 | 283.64 | 283.64 | 283.64 | - |
Nov 25, 2024 | 283.86 | 283.86 | 283.86 | 283.86 | 283.86 | - |
Nov 22, 2024 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | - |
Nov 21, 2024 | 276.98 | 276.98 | 276.98 | 276.98 | 276.98 | - |
Nov 20, 2024 | 275.19 | 275.19 | 275.19 | 275.19 | 275.19 | - |
Nov 19, 2024 | 274.62 | 274.62 | 274.62 | 274.62 | 274.62 | - |
Nov 18, 2024 | 275.31 | 275.31 | 275.31 | 275.31 | 275.31 | - |
Nov 15, 2024 | 273.94 | 273.94 | 273.94 | 273.94 | 273.94 | - |
Nov 14, 2024 | 277.23 | 277.23 | 277.23 | 277.23 | 277.23 | - |
Nov 13, 2024 | 279.54 | 279.54 | 279.54 | 279.54 | 279.54 | - |
Nov 12, 2024 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | - |
Nov 11, 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - |
Nov 8, 2024 | 280.95 | 280.95 | 280.95 | 280.95 | 280.95 | - |
Nov 7, 2024 | 280.31 | 280.31 | 280.31 | 280.31 | 280.31 | - |
Nov 6, 2024 | 279.68 | 279.68 | 279.68 | 279.68 | 279.68 | - |
Nov 5, 2024 | 273.57 | 273.57 | 273.57 | 273.57 | 273.57 | - |
Nov 4, 2024 | 270.41 | 270.41 | 270.41 | 270.41 | 270.41 | - |
Nov 1, 2024 | 270.76 | 270.76 | 270.76 | 270.76 | 270.76 | - |
Oct 31, 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - |
Oct 30, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
Oct 29, 2024 | 278.81 | 278.81 | 278.81 | 278.81 | 278.81 | - |
Oct 25, 2024 | 277.07 | 277.07 | 277.07 | 277.07 | 277.07 | - |
Oct 24, 2024 | 278.08 | 278.08 | 278.08 | 278.08 | 278.08 | - |
Oct 23, 2024 | 275.66 | 275.66 | 275.66 | 275.66 | 275.66 | - |
Oct 22, 2024 | 277.71 | 277.71 | 277.71 | 277.71 | 277.71 | - |
Oct 21, 2024 | 279.33 | 279.33 | 279.33 | 279.33 | 279.33 | - |
Oct 18, 2024 | 282.09 | 282.09 | 282.09 | 282.09 | 282.09 | - |
Oct 17, 2024 | 281.16 | 281.16 | 281.16 | 281.16 | 281.16 | - |
Oct 16, 2024 | 280.52 | 280.52 | 280.52 | 280.52 | 280.52 | - |
Oct 15, 2024 | 279.31 | 279.31 | 279.31 | 279.31 | 279.31 | - |
Oct 14, 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
Oct 11, 2024 | 278.44 | 278.44 | 278.44 | 278.44 | 278.44 | - |
Oct 10, 2024 | 274.86 | 274.86 | 274.86 | 274.86 | 274.86 | - |
Oct 9, 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
Oct 8, 2024 | 274.17 | 274.17 | 274.17 | 274.17 | 274.17 | - |
Oct 7, 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
Oct 4, 2024 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | - |
Oct 3, 2024 | 274.03 | 274.03 | 274.03 | 274.03 | 274.03 | - |
Oct 2, 2024 | 275.51 | 275.51 | 275.51 | 275.51 | 275.51 | - |
Oct 1, 2024 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | - |
Sep 30, 2024 | 276.89 | 276.89 | 276.89 | 276.89 | 276.89 | - |
Sep 27, 2024 | 276.97 | 276.97 | 276.97 | 276.97 | 276.97 | - |
Sep 26, 2024 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | - |
Sep 25, 2024 | 274.26 | 274.26 | 274.26 | 274.26 | 274.26 | - |
Sep 24, 2024 | 276.14 | 276.14 | 276.14 | 276.14 | 276.14 | - |
Sep 23, 2024 | 276.03 | 276.03 | 276.03 | 276.03 | 276.03 | - |
Sep 20, 2024 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | - |
Sep 19, 2024 | 276.77 | 276.77 | 276.77 | 276.77 | 276.77 | - |
Sep 18, 2024 | 271.59 | 271.59 | 271.59 | 271.59 | 271.59 | - |
Sep 17, 2024 | 272.02 | 272.02 | 272.02 | 272.02 | 272.02 | - |
Sep 16, 2024 | 271.59 | 271.59 | 271.59 | 271.59 | 271.59 | - |
Sep 13, 2024 | 271.43 | 271.43 | 271.43 | 271.43 | 271.43 | - |
Sep 12, 2024 | 268.36 | 268.36 | 268.36 | 268.36 | 268.36 | - |
Sep 11, 2024 | 266.37 | 266.37 | 266.37 | 266.37 | 266.37 | - |
Sep 10, 2024 | 264.73 | 264.73 | 264.73 | 264.73 | 264.73 | - |
Sep 9, 2024 | 264.41 | 264.41 | 264.41 | 264.41 | 264.41 | - |
Sep 6, 2024 | 260.95 | 260.95 | 260.95 | 260.95 | 260.95 | - |
Sep 5, 2024 | 265.13 | 265.13 | 265.13 | 265.13 | 265.13 | - |
Sep 4, 2024 | 266.26 | 266.26 | 266.26 | 266.26 | 266.26 | - |
Sep 3, 2024 | 266.78 | 266.78 | 266.78 | 266.78 | 266.78 | - |
Aug 30, 2024 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | - |
Aug 29, 2024 | 270.68 | 270.68 | 270.68 | 270.68 | 270.68 | - |
Aug 28, 2024 | 269.34 | 269.34 | 269.34 | 269.34 | 269.34 | - |
Aug 27, 2024 | 270.83 | 270.83 | 270.83 | 270.83 | 270.83 | - |
Aug 23, 2024 | 271.48 | 271.48 | 271.48 | 271.48 | 271.48 | - |
Aug 22, 2024 | 266.97 | 266.97 | 266.97 | 266.97 | 266.97 | - |
Aug 21, 2024 | 268.65 | 268.65 | 268.65 | 268.65 | 268.65 | - |
Aug 20, 2024 | 267.21 | 267.21 | 267.21 | 267.21 | 267.21 | - |
Aug 19, 2024 | 268.68 | 268.68 | 268.68 | 268.68 | 268.68 | - |
Aug 16, 2024 | 266.42 | 266.42 | 266.42 | 266.42 | 266.42 | - |
Aug 15, 2024 | 266.47 | 266.47 | 266.47 | 266.47 | 266.47 | - |
Aug 14, 2024 | 261.28 | 261.28 | 261.28 | 261.28 | 261.28 | - |
Aug 13, 2024 | 260.33 | 260.33 | 260.33 | 260.33 | 260.33 | - |
Aug 12, 2024 | 255.03 | 255.03 | 255.03 | 255.03 | 255.03 | - |
Aug 9, 2024 | 256.56 | 256.56 | 256.56 | 256.56 | 256.56 | - |
Aug 8, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
Aug 7, 2024 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | - |
Aug 6, 2024 | 252.24 | 252.24 | 252.24 | 252.24 | 252.24 | - |
Aug 2, 2024 | 259.61 | 259.61 | 259.61 | 259.61 | 259.61 | - |
Aug 1, 2024 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | - |
Jul 31, 2024 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | - |
Jul 30, 2024 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
Jul 29, 2024 | 270.96 | 270.96 | 270.96 | 270.96 | 270.96 | - |
Jul 26, 2024 | 269.97 | 269.97 | 269.97 | 269.97 | 269.97 | - |
Jul 25, 2024 | 264.82 | 264.82 | 264.82 | 264.82 | 264.82 | - |
Jul 24, 2024 | 262.93 | 262.93 | 262.93 | 262.93 | 262.93 | - |
Jul 23, 2024 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | - |
Jul 22, 2024 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | - |
Jul 19, 2024 | 263.71 | 263.71 | 263.71 | 263.71 | 263.71 | - |
Jul 18, 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
Jul 17, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
Jul 16, 2024 | 271.12 | 271.12 | 271.12 | 271.12 | 271.12 | - |
Jul 15, 2024 | 266.23 | 266.23 | 266.23 | 266.23 | 266.23 | - |
Jul 12, 2024 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
Jul 11, 2024 | 260.88 | 260.88 | 260.88 | 260.88 | 260.88 | - |
Jul 10, 2024 | 259.49 | 259.49 | 259.49 | 259.49 | 259.49 | - |
Jul 9, 2024 | 256.16 | 256.16 | 256.16 | 256.16 | 256.16 | - |
Jul 8, 2024 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | - |
Jul 5, 2024 | 257.63 | 257.63 | 257.63 | 257.63 | 257.63 | - |
Jul 3, 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | - |
Jul 2, 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
Jul 1, 2024 | 254.43 | 254.43 | 254.43 | 254.43 | 254.43 | - |
Jun 28, 2024 | 255.72 | 255.72 | 255.72 | 255.72 | 255.72 | - |
Jun 27, 2024 | 255.19 | 255.19 | 255.19 | 255.19 | 255.19 | - |
Jun 26, 2024 | 254.22 | 254.22 | 254.22 | 254.22 | 254.22 | - |
Jun 25, 2024 | 254.94 | 254.94 | 254.94 | 254.94 | 254.94 | - |
Jun 24, 2024 | 254.89 | 254.89 | 254.89 | 254.89 | 254.89 | - |
Jun 21, 2024 | 255.37 | 255.37 | 255.37 | 255.37 | 255.37 | - |
Jun 20, 2024 | 255.29 | 255.29 | 255.29 | 255.29 | 255.29 | - |
Jun 18, 2024 | 254.16 | 254.16 | 254.16 | 254.16 | 254.16 | - |
Jun 17, 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
Jun 14, 2024 | 251.82 | 251.82 | 251.82 | 251.82 | 251.82 | - |
Jun 13, 2024 | 253.23 | 253.23 | 253.23 | 253.23 | 253.23 | - |
Jun 12, 2024 | 254.19 | 254.19 | 254.19 | 254.19 | 254.19 | - |
Jun 11, 2024 | 251.34 | 251.34 | 251.34 | 251.34 | 251.34 | - |
Jun 10, 2024 | 251.29 | 251.29 | 251.29 | 251.29 | 251.29 | - |
Jun 7, 2024 | 248.89 | 248.89 | 248.89 | 248.89 | 248.89 | - |
Jun 6, 2024 | 250.62 | 250.62 | 250.62 | 250.62 | 250.62 | - |
Jun 5, 2024 | 251.53 | 251.53 | 251.53 | 251.53 | 251.53 | - |
Jun 4, 2024 | 249.51 | 249.51 | 249.51 | 249.51 | 249.51 | - |
May 31, 2024 | 250.81 | 250.81 | 250.81 | 250.81 | 250.81 | - |
May 30, 2024 | 248.33 | 248.33 | 248.33 | 248.33 | 248.33 | - |
May 29, 2024 | 249.37 | 249.37 | 249.37 | 249.37 | 249.37 | - |
May 28, 2024 | 252.48 | 252.48 | 252.48 | 252.48 | 252.48 | - |
May 24, 2024 | 255.13 | 255.13 | 255.13 | 255.13 | 255.13 | - |
May 23, 2024 | 254.04 | 254.04 | 254.04 | 254.04 | 254.04 | - |
May 22, 2024 | 257.77 | 257.77 | 257.77 | 257.77 | 257.77 | - |
May 21, 2024 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | - |
May 20, 2024 | 258.05 | 258.05 | 258.05 | 258.05 | 258.05 | - |
May 17, 2024 | 257.72 | 257.72 | 257.72 | 257.72 | 257.72 | - |
May 16, 2024 | 257.99 | 257.99 | 257.99 | 257.99 | 257.99 | - |
May 15, 2024 | 260.58 | 260.58 | 260.58 | 260.58 | 260.58 | - |
May 14, 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
May 13, 2024 | 255.52 | 255.52 | 255.52 | 255.52 | 255.52 | - |
May 10, 2024 | 256.84 | 256.84 | 256.84 | 256.84 | 256.84 | - |
May 9, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
May 8, 2024 | 253.85 | 253.85 | 253.85 | 253.85 | 253.85 | - |
May 7, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
May 3, 2024 | 249.85 | 249.85 | 249.85 | 249.85 | 249.85 | - |
May 2, 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
May 1, 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
Apr 30, 2024 | 252.23 | 252.23 | 252.23 | 252.23 | 252.23 | - |
Apr 29, 2024 | 256.14 | 256.14 | 256.14 | 256.14 | 256.14 | - |
Apr 26, 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
Apr 25, 2024 | 253.01 | 253.01 | 253.01 | 253.01 | 253.01 | - |
Apr 24, 2024 | 254.16 | 254.16 | 254.16 | 254.16 | 254.16 | - |
Apr 23, 2024 | 253.13 | 253.13 | 253.13 | 253.13 | 253.13 | - |
Apr 22, 2024 | 249.56 | 249.56 | 249.56 | 249.56 | 249.56 | - |
Apr 19, 2024 | 247.21 | 247.21 | 247.21 | 247.21 | 247.21 | - |
Apr 18, 2024 | 248.38 | 248.38 | 248.38 | 248.38 | 248.38 | - |
Apr 17, 2024 | 249.39 | 249.39 | 249.39 | 249.39 | 249.39 | - |
Apr 16, 2024 | 250.07 | 250.07 | 250.07 | 250.07 | 250.07 | - |
Apr 15, 2024 | 250.27 | 250.27 | 250.27 | 250.27 | 250.27 | - |
Apr 12, 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
Apr 11, 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - |
Apr 10, 2024 | 257.33 | 257.33 | 257.33 | 257.33 | 257.33 | - |
Apr 9, 2024 | 261.29 | 261.29 | 261.29 | 261.29 | 261.29 | - |
Apr 8, 2024 | 261.04 | 261.04 | 261.04 | 261.04 | 261.04 | - |
Apr 5, 2024 | 260.99 | 260.99 | 260.99 | 260.99 | 260.99 | - |
Apr 4, 2024 | 258.13 | 258.13 | 258.13 | 258.13 | 258.13 | - |
Apr 3, 2024 | 261.06 | 261.06 | 261.06 | 261.06 | 261.06 | - |
Apr 2, 2024 | 259.68 | 259.68 | 259.68 | 259.68 | 259.68 | - |
Mar 28, 2024 | 263.86 | 263.86 | 263.86 | 263.86 | 263.86 | - |
Mar 27, 2024 | 263.58 | 263.58 | 263.58 | 263.58 | 263.58 | - |
Mar 26, 2024 | 262.07 | 262.07 | 262.07 | 262.07 | 262.07 | - |
Mar 25, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
Mar 22, 2024 | 262.73 | 262.73 | 262.73 | 262.73 | 262.73 | - |
Mar 21, 2024 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | - |
Mar 20, 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
Mar 19, 2024 | 257.73 | 257.73 | 257.73 | 257.73 | 257.73 | - |
Mar 15, 2024 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | - |
Mar 14, 2024 | 257.08 | 257.08 | 257.08 | 257.08 | 257.08 | - |
Mar 13, 2024 | 257.94 | 257.94 | 257.94 | 257.94 | 257.94 | - |
Mar 12, 2024 | 258.16 | 258.16 | 258.16 | 258.16 | 258.16 | - |
Mar 11, 2024 | 255.85 | 255.85 | 255.85 | 255.85 | 255.85 | - |
Mar 8, 2024 | 256.14 | 256.14 | 256.14 | 256.14 | 256.14 | - |
Mar 7, 2024 | 256.38 | 256.38 | 256.38 | 256.38 | 256.38 | - |
Mar 6, 2024 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | - |
Mar 5, 2024 | 253.64 | 253.64 | 253.64 | 253.64 | 253.64 | - |
Mar 4, 2024 | 257.75 | 257.75 | 257.75 | 257.75 | 257.75 | - |
Mar 1, 2024 | 258.48 | 258.48 | 258.48 | 258.48 | 258.48 | - |
Feb 29, 2024 | 256.71 | 256.71 | 256.71 | 256.71 | 256.71 | - |
Feb 28, 2024 | 253.83 | 253.83 | 253.83 | 253.83 | 253.83 | - |
Feb 27, 2024 | 254.97 | 254.97 | 254.97 | 254.97 | 254.97 | - |
Feb 26, 2024 | 254.53 | 254.53 | 254.53 | 254.53 | 254.53 | - |
Feb 23, 2024 | 255.46 | 255.46 | 255.46 | 255.46 | 255.46 | - |
Feb 22, 2024 | 255.62 | 255.62 | 255.62 | 255.62 | 255.62 | - |
Feb 21, 2024 | 250.36 | 250.36 | 250.36 | 250.36 | 250.36 | - |
Feb 20, 2024 | 249.87 | 249.87 | 249.87 | 249.87 | 249.87 | - |
Feb 16, 2024 | 251.36 | 251.36 | 251.36 | 251.36 | 251.36 | - |
Feb 15, 2024 | 252.59 | 252.59 | 252.59 | 252.59 | 252.59 | - |
Feb 14, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
Feb 13, 2024 | 245.66 | 245.66 | 245.66 | 245.66 | 245.66 | - |
Feb 12, 2024 | 249.59 | 249.59 | 249.59 | 249.59 | 249.59 | - |
Feb 9, 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | - |
Feb 8, 2024 | 248.22 | 248.22 | 248.22 | 248.22 | 248.22 | - |
Feb 7, 2024 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
Feb 6, 2024 | 243.57 | 243.57 | 243.57 | 243.57 | 243.57 | - |
Feb 2, 2024 | 242.86 | 242.86 | 242.86 | 242.86 | 242.86 | - |
Feb 1, 2024 | 241.67 | 241.67 | 241.67 | 241.67 | 241.67 | - |
Jan 31, 2024 | 237.95 | 237.95 | 237.95 | 237.95 | 237.95 | - |
Jan 30, 2024 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | - |
Jan 29, 2024 | 241.93 | 241.93 | 241.93 | 241.93 | 241.93 | - |
Jan 26, 2024 | 239.51 | 239.51 | 239.51 | 239.51 | 239.51 | - |
Jan 25, 2024 | 239.43 | 239.43 | 239.43 | 239.43 | 239.43 | - |
Jan 24, 2024 | 237.07 | 237.07 | 237.07 | 237.07 | 237.07 | - |
Jan 23, 2024 | 237.67 | 237.67 | 237.67 | 237.67 | 237.67 | - |
Jan 22, 2024 | 237.65 | 237.65 | 237.65 | 237.65 | 237.65 | - |
Jan 19, 2024 | 235.84 | 235.84 | 235.84 | 235.84 | 235.84 | - |
Jan 18, 2024 | 232.54 | 232.54 | 232.54 | 232.54 | 232.54 | - |
Jan 17, 2024 | 230.29 | 230.29 | 230.29 | 230.29 | 230.29 | - |
Jan 16, 2024 | 231.23 | 231.23 | 231.23 | 231.23 | 231.23 | - |
Jan 12, 2024 | 232.77 | 232.77 | 232.77 | 232.77 | 232.77 | - |
Jan 11, 2024 | 232.96 | 232.96 | 232.96 | 232.96 | 232.96 | - |
Jan 10, 2024 | 233.19 | 233.19 | 233.19 | 233.19 | 233.19 | - |
Jan 9, 2024 | 231.55 | 231.55 | 231.55 | 231.55 | 231.55 | - |
Jan 8, 2024 | 232.28 | 232.28 | 232.28 | 232.28 | 232.28 | - |
Jan 5, 2024 | 228.36 | 228.36 | 228.36 | 228.36 | 228.36 | - |
Jan 4, 2024 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | - |
Jan 3, 2024 | 228.86 | 228.86 | 228.86 | 228.86 | 228.86 | - |
Jan 2, 2024 | 232.15 | 232.15 | 232.15 | 232.15 | 232.15 | - |
Dec 29, 2023 | 235.57 | 235.57 | 235.57 | 235.57 | 235.57 | - |
Dec 28, 2023 | 236.89 | 236.89 | 236.89 | 236.89 | 236.89 | - |
Dec 22, 2023 | 234.66 | 234.66 | 234.66 | 234.66 | 234.66 | - |
Dec 21, 2023 | 234.07 | 234.07 | 234.07 | 234.07 | 234.07 | - |
Related Tickers
LSHUX Kinetics Spin-Off and Corp Rest Instl
34.46
+2.77%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.12
+2.77%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.06
+2.76%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
30.60
+2.75%
KNPCX Kinetics Paradigm Adv C
118.61
+2.67%
KNPYX Kinetics Paradigm Instl
142.23
+2.67%
KNPAX Kinetics Paradigm Adv A
133.04
+2.67%
WWNPX Kinetics Paradigm No Load
140.10
+2.67%
SPYGX Spyglass Growth Institutional
20.71
+2.47%
KSCYX Kinetics Small Cap Opportunities Inst
182.22
+2.45%
BIPIX ProFunds Biotechnology UltraSector Fund
59.78
+2.45%
KSOAX Kinetics Small Cap Opportunities Adv A
169.96
+2.45%
KSCOX Kinetics Small Cap Opportunities No Load
177.59
+2.45%
KSOCX Kinetics Small Cap Opportunities Adv C
158.82
+2.44%
BIPSX ProFunds Biotechnology UltraSector Fund
37.39
+2.44%
UDPIX ProFunds Ultra Dow 30 ProFund
82.19
+2.37%
MLXIX Catalyst Energy Infrastructure I
28.14
+2.36%
RYCVX Rydex Dow 2x Strategy H
170.26
+2.30%
RYLDX Rydex Dow 2x Strategy A
170.98
+2.30%
RYCYX Rydex Dow 2x Strategy C
141.19
+2.29%
MSSGX Morgan Stanley Inst Inception I
16.40
+2.18%
MFLLX Morgan Stanley Inst Inception R6
16.59
+2.16%
KMKNX Kinetics Market Opportunities No Load
78.61
+2.06%
KMKCX Kinetics Market Opportunities Adv C
72.82
+2.06%
KMKYX Kinetics Market Opportunities Inst
80.04
+2.05%
KMKAX Kinetics Market Opportunities Adv A
77.08
+2.05%
TEGAX Touchstone Mid Cap Growth A
38.93
+2.02%
FGSAX Federated Hermes MDT Mid Cap Growth A
59.19
+2.02%
FGSCX Federated Hermes MDT Mid Cap Growth C
25.86
+2.01%
FGSKX Federated Hermes MDT Mid Cap Growth R6
54.34
+2.01%
TEGIX Touchstone Mid Cap Growth Inst
42.66
+2.01%
FGSIX Federated Hermes MDT Mid Cap Growth IS
63.50
+2.01%
TEGYX Touchstone Mid Cap Growth Y
41.82
+2.00%
TFGRX Touchstone Mid Cap Growth R6
42.85
+2.00%
INPIX ProFunds Internet UltraSector Inv
57.82
+1.90%
INPSX ProFunds Internet UltraSector Svc
36.81
+1.88%
ATHIX American Century Heritage I
28.01
+1.82%
TORIX Tortoise Energy Infrastructure TR Ins
19.08
+1.81%
TWHIX American Century Heritage Fund
24.34
+1.80%
ATHDX American Century Heritage R6
28.88
+1.80%
ATHYX American Century Heritage Y
28.88
+1.80%
ACILX American Century Heritage G
29.46
+1.80%
TORCX Tortoise Energy Infrastructure TR C
18.14
+1.80%
TORTX Tortoise Energy Infrastructure TR A
18.73
+1.79%
PRDMX T. Rowe Price Diversified Mid Cap Gr
46.71
+1.79%
ATHGX American Century Heritage R5
28.01
+1.78%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
47.03
+1.77%
FELIX Fidelity Advisor Semiconductors I
94.97
+1.77%
RCMFX Schwartz Value Focused
60.44
+1.77%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.12
+1.77%
SREYX SEI Real Estate Y (SIMT)
16.13
+1.77%
LGLIX Lord Abbett Growth Leaders Fund
50.74
+1.76%
FELAX Fidelity Advisor Semiconductors A
87.66
+1.76%
LGLQX Lord Abbett Growth Leaders Fund
46.17
+1.76%
FIKGX Fidelity Advisor Semiconductors Z
95.24
+1.76%
LGLRX Lord Abbett Growth Leaders Fund
46.28
+1.76%
FELTX Fidelity Advisor Semiconductors M
81.69
+1.76%
ATVPX Alger 35 Z
18.00
+1.75%
LGLAX Lord Abbett Growth Leaders Fund
48.25
+1.75%
FELCX Fidelity Advisor Semiconductors C
69.76
+1.75%
PGRQX PGIM Global Real Estate R6
19.23
+1.75%
LGLFX Lord Abbett Growth Leaders Fund
50.28
+1.74%
CMGIX BlackRock Mid-Cap Growth Equity Instl
44.51
+1.74%
FSPTX Fidelity Select Technology
37.50
+1.74%
FATEX Fidelity Advisor Technology Fund
118.54
+1.73%
FTHCX Fidelity Advisor Technology C
95.27
+1.73%
FADTX Fidelity Advisor Technology A
130.66
+1.73%
FATIX Fidelity Advisor Technology Fund
147.76
+1.73%
PJEAX PGIM US Real Estate A
15.31
+1.73%
FIKHX Fidelity Advisor Technology Z
147.89
+1.73%
PJEQX PGIM US Real Estate R6
15.34
+1.72%
PJEZX PGIM US Real Estate Z
15.34
+1.72%
SEIRX SEI Real Estate I (SIMT)
16.07
+1.71%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
32.44
+1.69%
UOPSX ProFunds UltraNASDAQ-100 Fund
81.13
+1.69%
PURZX PGIM Global Real Estate Z
19.24
+1.69%
UOPIX ProFunds UltraNASDAQ-100 Fund
117.88
+1.69%
JCNNX Janus Henderson Contrarian Fund
27.73
+1.69%
NGJIX Nuveen Global Real Estate Securities I
18.11
+1.68%
NGJAX Nuveen Global Real Estate Securities A
18.11
+1.68%
NGJFX Nuveen Global Real Estate Securities R6
18.12
+1.68%
TIRGX T. Rowe Price Global Real Estate I
16.92
+1.68%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
31.66
+1.67%
RYVYX Rydex NASDAQ-100 2x Strategy H
566.41
+1.67%
RYVLX Rydex NASDAQ-100 2x Strategy A
566.60
+1.67%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.49
+1.66%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
33.60
+1.66%
RYCCX Rydex NASDAQ-100 2x Strategy C
398.53
+1.66%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
32.53
+1.66%
OEGNX Invesco Discovery Mid Cap Growth R
25.22
+1.65%
OEGIX Invesco Discovery Mid Cap Growth R6
35.16
+1.65%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.52
+1.65%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.09
+1.64%
OEGAX Invesco Discovery Mid Cap Growth A
28.48
+1.64%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.62
+1.64%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.63
+1.64%
OEGYX Invesco Discovery Mid Cap Growth Y
34.18
+1.64%
FTVZX FullerThaler Behav Md-Cp Val R6
34.32
+1.63%
FTVCX FullerThaler Behav Md-Cp Val C
33.71
+1.63%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.31
+1.62%