OTC Markets OTCPK - Delayed Quote • USD
AB Global Core Eq N USD (0P00013OVB)
As of September 17 at 4:00 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Sep 17, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Sep 16, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Sep 13, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Sep 12, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Sep 11, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Sep 10, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Sep 9, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Sep 6, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Sep 5, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Sep 4, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Sep 3, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Aug 30, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Aug 29, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Aug 28, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Aug 27, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Aug 26, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Aug 23, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Aug 22, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Aug 21, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Aug 20, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Aug 19, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Aug 16, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Aug 14, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Aug 13, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Aug 12, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Aug 9, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Aug 8, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Aug 7, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Aug 6, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Aug 5, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Aug 2, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Aug 1, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Jul 31, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jul 30, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Jul 29, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Jul 26, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Jul 25, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Jul 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jul 23, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Jul 22, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Jul 19, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Jul 18, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Jul 17, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Jul 16, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Jul 15, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Jul 12, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Jul 11, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Jul 10, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Jul 9, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Jul 8, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Jul 5, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Jul 3, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Jul 2, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Jul 1, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Jun 28, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Jun 27, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Jun 26, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Jun 25, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jun 24, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Jun 21, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Jun 20, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Jun 18, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Jun 17, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Jun 14, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Jun 13, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Jun 12, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Jun 11, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Jun 10, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jun 7, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jun 6, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Jun 5, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Jun 4, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Jun 3, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
May 31, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
May 30, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
May 29, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
May 28, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
May 24, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
May 23, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
May 22, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
May 21, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
May 17, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
May 16, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
May 15, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
May 14, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
May 13, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
May 10, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
May 8, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
May 7, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
May 6, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
May 3, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
May 2, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Apr 30, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Apr 29, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Apr 26, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Apr 25, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 24, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Apr 23, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Apr 22, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Apr 19, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Apr 18, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Apr 17, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Apr 16, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Apr 15, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Apr 12, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Apr 11, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Apr 10, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Apr 9, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Apr 8, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Apr 5, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Apr 4, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Apr 3, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Apr 2, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Mar 28, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Mar 27, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Mar 26, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Mar 25, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Mar 22, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Mar 21, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Mar 20, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Mar 19, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Mar 18, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Mar 15, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Mar 14, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Mar 13, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Mar 12, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Mar 11, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Mar 8, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Mar 7, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Mar 6, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Mar 5, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Mar 4, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Mar 1, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Feb 29, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Feb 28, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Feb 27, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Feb 26, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Feb 23, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Feb 22, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Feb 21, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Feb 20, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Feb 16, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Feb 15, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Feb 14, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Feb 13, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Feb 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Feb 9, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Feb 8, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Feb 7, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Feb 6, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Feb 5, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Feb 2, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Feb 1, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Jan 31, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Jan 30, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Jan 29, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Jan 26, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jan 24, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Jan 23, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Jan 22, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Jan 19, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Jan 18, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Jan 17, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Jan 16, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Jan 12, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Jan 11, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jan 10, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
Jan 9, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Dec 29, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Dec 28, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Dec 27, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Dec 22, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Dec 21, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Dec 20, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Dec 19, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Dec 18, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Dec 15, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Dec 14, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Dec 13, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Dec 12, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Dec 11, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Dec 8, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Dec 7, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Dec 6, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Dec 5, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Dec 4, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Dec 1, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Nov 30, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Nov 29, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Nov 28, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Nov 27, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Nov 24, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Nov 22, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Nov 21, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Nov 20, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Nov 17, 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Nov 16, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Nov 15, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Nov 14, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Nov 13, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Nov 10, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Nov 9, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Nov 8, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Nov 7, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Nov 6, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Nov 3, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Nov 2, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Oct 31, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Oct 30, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Oct 27, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Oct 26, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Oct 25, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Oct 24, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Oct 23, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Oct 20, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Oct 19, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Oct 18, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Oct 17, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Oct 16, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Oct 13, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Oct 12, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Oct 11, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Oct 10, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Oct 9, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Oct 6, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Oct 5, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Oct 3, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Oct 2, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Sep 29, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Sep 28, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Sep 27, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Sep 26, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Sep 25, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Sep 22, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Sep 21, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Sep 20, 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Sep 19, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Related Tickers
TQMIX AMG TimesSquare Mid Cap Growth I
18.01
0.00%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
VFPIX Private Capital Management Value Fund
19.28
+0.68%
FGTRX Franklin Growth Allocation R
19.89
-0.25%
FLDGX Meeder Dynamic Allocation Retail
15.35
-0.20%
FGTIX Franklin Growth Allocation A
20.26
-0.25%
FGTZX Franklin Growth Allocation Advisor
20.43
-0.24%
FTGTX Franklin Growth Allocation C
19.33
-0.26%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
28.16
+0.57%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
25.31
+0.56%
LSHEX Kinetics Spin-Off and Corp Rest No Load
29.76
+0.54%
LSHUX Kinetics Spin-Off and Corp Rest Instl
28.42
+0.53%
KNPAX Kinetics Paradigm Adv A
104.99
+0.53%
KNPCX Kinetics Paradigm Adv C
93.72
+0.53%
KNPYX Kinetics Paradigm Instl
112.11
+0.52%
WWNPX Kinetics Paradigm No Load
110.49
+0.52%
FSHCX Fidelity Select Health Care Svcs Port
132.38
+0.50%
KSOAX Kinetics Small Cap Opportunities Adv A
143.38
+0.48%
KSCOX Kinetics Small Cap Opportunities No Load
149.72
+0.48%
KSOCX Kinetics Small Cap Opportunities Adv C
134.15
+0.48%
KSCYX Kinetics Small Cap Opportunities Inst
153.54
+0.48%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.03
0.00%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.60
+0.42%
TMDPX AMG TimesSquare Mid Cap Growth N
16.80
0.00%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.31
+0.41%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.73
+0.40%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.58
+0.39%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.86
+0.39%
TMDIX AMG TimesSquare Mid Cap Growth Z
18.12
-0.06%
FGJMX Fidelity Advisor Communication ServicesI
102.03
+0.38%
FLRUX Meeder Conservative Allocation Retail
23.77
-0.29%
FGDMX Fidelity Advisor Communication ServicesA
100.50
+0.38%
LKSCX LKCM Small Cap Equity Instl
21.20
+0.38%
FGHMX Fidelity Advisor Communication ServicesC
96.61
+0.37%
FGEMX Fidelity Advisor Communication ServicesM
99.30
+0.37%
FBMPX Fidelity Select Communication Services Portfolio
102.05
+0.37%
FGKMX Fidelity Advisor Communication ServicesZ
102.73
+0.37%
FOSCX Tributary Small Company Instl
32.73
+0.37%
FOSBX Tributary Small Company Instl Plus
33.00
+0.36%
RYAVX Rydex S&P MidCap 400 Pure Value H
74.05
+0.35%
RYMVX Rydex S&P MidCap 400 Pure Value A
74.14
+0.35%
RYMMX Rydex S&P MidCap 400 Pure Value C
60.10
+0.35%
TARKX Tarkio
29.79
+0.34%
ENPIX ProFunds UltraSector Energy Fund
41.94
+0.33%
PZISX Pzena Small Cap Value Institutional
15.13
+0.33%
BSCUX Baron Small Cap R6
36.59
+0.33%
BSFIX Baron Small Cap Instl
36.61
+0.33%
BSCFX Baron Small Cap Retail
33.82
+0.33%
FSMEX Fidelity Select Medical Tech and Devcs
67.40
+0.31%
ENPSX ProFunds UltraSector Energy Fund
35.50
+0.31%
LMIYX Lord Abbett Micro Cap Growth I
19.38
+0.31%
LFMGX Lord Abbett Micro Cap Growth F
19.38
+0.31%
CSMCX Congress Small Cap Growth Institutional
45.26
+0.31%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.69
+0.30%
MOWNX Moerus Worldwide Value N
16.82
+0.30%
MOWIX Moerus Worldwide Value Institutional
16.88
+0.30%
NEFOX Natixis Oakmark A
30.39
+0.30%
FQUAX AMG River Road Large Cap Value Select N
20.59
+0.29%
SDFSX Sit Small Cap Dividend Growth S
17.24
+0.29%
SSCDX Sit Small Cap Dividend Growth I
17.26
+0.29%
MEQFX AMG River Road Large Cap Value Select I
20.73
+0.29%
OSTGX Osterweis Opportunity Fund
17.54
+0.29%
BHCFX Baron Health Care Fund
21.06
+0.29%
CPIEX Counterpoint Tactical Equity I
21.28
+0.28%
CSMVX Congress Small Cap Growth Retail
39.35
+0.28%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
25.28
+0.28%
NEOYX Natixis Oakmark Y
33.02
+0.27%
NOANX Natixis Oakmark N
33.14
+0.27%
HICGX Hennessy Cornerstone Growth Inst
37.11
+0.27%
LCMGX Lord Abbett Micro Cap Growth Fund
18.60
+0.27%
SSQSX State Street Instl Small-Cap Equity Svc
18.71
+0.27%
SIVIX State Street Instl Small-Cap Equity Inv
18.78
+0.27%
SFHYX Hundredfold Select Alternative Svc
23.14
+0.17%
NECOX Natixis Oakmark C
23.17
+0.26%
WSCGX Allspring Small Company Growth Inst
38.73
+0.26%
QLENX AQR Long-Short Equity N
15.57
+0.26%
CPCEX Counterpoint Tactical Equity C
19.56
+0.26%
LAMGX Lord Abbett Micro Cap Growth A
15.66
+0.26%
WSCRX Allspring Small Company Growth R6
39.20
+0.26%
HFCGX Hennessy Cornerstone Growth Investor
35.48
+0.25%
NVSCX Allspring Small Company Growth Admin
35.66
+0.25%
NWGPX Nationwide WCM Focused Sm Cp A
31.87
+0.25%
WFSAX Allspring Small Company Growth A
31.94
+0.25%
QLEIX AQR Long-Short Equity I
15.99
+0.25%
SCVJX Allspring Small Company Value R6
40.24
+0.25%
CGOAX Columbia Small Cap Growth A
24.18
+0.25%
QLERX AQR Long-Short Equity R6
16.14
+0.25%
WSMCX Allspring Small Company Growth C
20.27
+0.25%
CHHRX Columbia Small Cap Growth Adv
28.81
+0.24%
COAGX Gator Capital L/S Fd
45.47
+0.24%
CPAEX Counterpoint Tactical Equity A
20.84
+0.24%
DHTAX Diamond Hill Select Fund
25.44
+0.24%
CGOCX Columbia Small Cap Growth C
16.98
+0.24%
NWGSX Nationwide WCM Focused Sm Cp Instl Svc
33.98
+0.24%
BHCUX Baron Health Care Fund
21.39
+0.23%
BHCHX Baron Health Care Fund
21.40
+0.23%
NWKEX Nationwide WCM Focused Sm Cp R6
34.35
+0.23%
DHLTX Diamond Hill Select I
25.87
+0.23%
DHTYX Diamond Hill Select Fund
26.02
+0.23%
SCVIX Allspring Small Company Value Admin
39.70
+0.23%