NasdaqGM - Delayed Quote • USD
BlackRock Sustainable Advantage (0P00016FPD)
At close: April 5 at 4:00 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 |
---|---|---|---|---|---|---|
Aug 29, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Aug 28, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Aug 27, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Aug 26, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Aug 23, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Aug 22, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Aug 21, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Aug 20, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Aug 19, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Aug 16, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Aug 15, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Aug 14, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Aug 13, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Aug 12, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Aug 9, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Aug 8, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
Aug 7, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Aug 6, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Aug 5, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Aug 2, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Aug 1, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Jul 31, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Jul 30, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Jul 29, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Jul 26, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Jul 25, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Jul 24, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Jul 23, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Jul 22, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Jul 19, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Jul 18, 2024 | 0.09 Dividend | |||||
Jul 18, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Jul 17, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.73 | - |
Jul 16, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | - |
Jul 15, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.94 | - |
Jul 12, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.84 | - |
Jul 11, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.72 | - |
Jul 10, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | - |
Jul 9, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.67 | - |
Jul 8, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.66 | - |
Jul 5, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.64 | - |
Jul 3, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.53 | - |
Jul 2, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.43 | - |
Jul 1, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | - |
Jun 28, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.27 | - |
Jun 27, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.38 | - |
Jun 26, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.35 | - |
Jun 25, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.33 | - |
Jun 24, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.24 | - |
Jun 21, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.32 | - |
Jun 20, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.30 | - |
Jun 18, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.35 | - |
Jun 17, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | - |
Jun 14, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.12 | - |
Jun 13, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.12 | - |
Jun 12, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.10 | - |
Jun 11, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.88 | - |
Jun 10, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.80 | - |
Jun 7, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.73 | - |
Jun 6, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.73 | - |
Jun 5, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.73 | - |
Jun 4, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.45 | - |
Jun 3, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.42 | - |
May 31, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.41 | - |
May 30, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.25 | - |
May 29, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.37 | - |
May 28, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | - |
May 24, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.52 | - |
May 23, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.37 | - |
May 22, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.53 | - |
May 21, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.61 | - |
May 20, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.56 | - |
May 17, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | - |
May 16, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.48 | - |
May 15, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.54 | - |
May 14, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.28 | - |
May 13, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.17 | - |
May 10, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.18 | - |
May 9, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.14 | - |
May 8, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.00 | - |
May 7, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.01 | - |
May 6, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.99 | - |
May 3, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.76 | - |
May 2, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.47 | - |
May 1, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.24 | - |
Apr 30, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.25 | - |
Apr 29, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.58 | - |
Apr 26, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.51 | - |
Apr 25, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.26 | - |
Apr 24, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.37 | - |
Apr 23, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.41 | - |
Apr 22, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.18 | - |
Apr 19, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.00 | - |
Apr 18, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.18 | - |
Apr 17, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.23 | - |
Apr 16, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.39 | - |
Apr 15, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.45 | - |
Apr 12, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.73 | - |
Apr 11, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.04 | - |
Apr 10, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | - |
Apr 9, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.09 | - |
Apr 8, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.06 | - |
Apr 5, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.05 | - |
Apr 4, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.81 | - |
Apr 3, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.08 | - |
Apr 2, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.03 | - |
Apr 1, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.19 | - |
Mar 28, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.23 | - |
Mar 27, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.21 | - |
Mar 26, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.04 | - |
Mar 25, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.08 | - |
Mar 22, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.15 | - |
Mar 21, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.18 | - |
Mar 20, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.08 | - |
Mar 19, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.87 | - |
Mar 18, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.71 | - |
Mar 15, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.56 | - |
Mar 14, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.74 | - |
Mar 13, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.80 | - |
Mar 12, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.82 | - |
Mar 11, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.57 | - |
Mar 8, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.61 | - |
Mar 7, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.73 | - |
Mar 6, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.48 | - |
Mar 5, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.32 | - |
Mar 4, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.55 | - |
Mar 1, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.58 | - |
Feb 29, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.40 | - |
Feb 28, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.29 | - |
Feb 27, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.33 | - |
Feb 26, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.30 | - |
Feb 23, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.38 | - |
Feb 22, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.37 | - |
Feb 21, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.91 | - |
Feb 20, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.89 | - |
Feb 16, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.03 | - |
Feb 15, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.16 | - |
Feb 14, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.06 | - |
Feb 13, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.86 | - |
Feb 12, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.17 | - |
Feb 9, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.20 | - |
Feb 8, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.05 | - |
Feb 7, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.01 | - |
Feb 6, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.89 | - |
Feb 5, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.84 | - |
Feb 2, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.90 | - |
Feb 1, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.69 | - |
Jan 31, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
Jan 30, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.77 | - |
Jan 29, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.78 | - |
Jan 26, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.62 | - |
Jan 25, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.61 | - |
Jan 24, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.47 | - |
Jan 23, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.45 | - |
Jan 22, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.41 | - |
Jan 19, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.35 | - |
Jan 18, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | - |
Jan 17, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.90 | - |
Jan 16, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | - |
Jan 12, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | - |
Jan 11, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | - |
Jan 10, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | - |
Jan 9, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | - |
Jan 8, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | - |
Jan 5, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | - |
Jan 4, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | - |
Jan 3, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.78 | - |
Jan 2, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.95 | - |
Dec 29, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.07 | - |
Dec 28, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.14 | - |
Dec 27, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | - |
Dec 26, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | - |
Dec 22, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.03 | - |
Dec 21, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 19.96 | - |
Dec 20, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.74 | - |
Dec 19, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | - |
Dec 18, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.89 | - |
Dec 15, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.79 | - |
Dec 14, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | - |
Dec 13, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.76 | - |
Dec 12, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.50 | - |
Dec 11, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.39 | - |
Dec 8, 2023 | 0.12 Dividend | |||||
Dec 8, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.34 | - |
Dec 7, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.25 | - |
Dec 6, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.09 | - |
Dec 5, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.16 | - |
Dec 4, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.17 | - |
Dec 1, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.29 | - |
Nov 30, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.15 | - |
Nov 29, 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.07 | - |
Nov 28, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.06 | - |
Nov 27, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.05 | - |
Nov 24, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.08 | - |
Nov 22, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.06 | - |
Nov 21, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.97 | - |
Nov 20, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.02 | - |
Nov 17, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.88 | - |
Nov 16, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.86 | - |
Nov 15, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 18.84 | - |
Nov 14, 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 18.82 | - |
Nov 13, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.42 | - |
Nov 10, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.44 | - |
Nov 9, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.14 | - |
Nov 8, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.29 | - |
Nov 7, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.27 | - |
Nov 6, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | - |
Nov 3, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.18 | - |
Nov 2, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.99 | - |
Nov 1, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.67 | - |
Oct 31, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.49 | - |
Oct 30, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.36 | - |
Oct 27, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.14 | - |
Oct 26, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | - |
Oct 25, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.43 | - |
Oct 24, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.69 | - |
Oct 23, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.59 | - |
Oct 20, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | - |
Oct 19, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.85 | - |
Oct 18, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | - |
Oct 17, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.26 | - |
Oct 16, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.25 | - |
Oct 13, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.03 | - |
Oct 12, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.15 | - |
Oct 11, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.27 | - |
Oct 10, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.17 | - |
Oct 9, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.06 | - |
Oct 6, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 17.96 | - |
Oct 5, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.74 | - |
Oct 4, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.77 | - |
Oct 3, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | - |
Oct 2, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.91 | - |
Sep 29, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.89 | - |
Sep 28, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.95 | - |
Sep 27, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
Sep 26, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.80 | - |
Sep 25, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.06 | - |
Sep 22, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 17.98 | - |
Sep 21, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | - |
Sep 20, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | - |
Sep 19, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.50 | - |
Sep 18, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.54 | - |
Sep 15, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.53 | - |
Sep 14, 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.77 | - |
Sep 13, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.63 | - |
Sep 12, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.62 | - |
Sep 11, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.73 | - |
Sep 8, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.59 | - |
Sep 7, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.54 | - |
Sep 6, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.61 | - |
Sep 5, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.72 | - |
Sep 1, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | - |
Aug 31, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.74 | - |
Aug 30, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.75 | - |
Related Tickers
NESIX Needham Small Cap Growth Institutional
19.65
+1.97%
NESGX Needham Small Cap Growth Retail
18.45
+1.93%
ENPIX ProFunds UltraSector Energy Fund
44.21
+1.80%
ENPSX ProFunds UltraSector Energy Fund
37.44
+1.79%
VMACX Virtus KAR Mid-Cap Core A
58.34
+1.37%
VIMCX Virtus KAR Mid-Cap Core I
60.27
+1.36%
VRMCX Virtus KAR Mid-Cap Core R6
60.60
+1.35%
TORCX Tortoise Energy Infrastructure TR C
16.51
+1.35%
VMCCX Virtus KAR Mid-Cap Core C
51.96
+1.35%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.13
+1.34%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
25.46
+1.31%
TORTX Tortoise Energy Infrastructure TR A
17.00
+1.31%
WPSGX AB Concentrated Growth Advisor
58.06
+1.29%
TORIX Tortoise Energy Infrastructure TR Ins
17.29
+1.29%
WPSZX AB Concentrated Growth Z
58.24
+1.29%
WPCSX AB Concentrated Growth C
51.31
+1.28%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.87
+1.28%
WPASX AB Concentrated Growth A
56.45
+1.27%
WPSIX AB Concentrated Growth I
58.06
+1.27%
APHDX Artisan Global Discovery Fund
20.33
+1.25%
RYLDX Rydex Dow 2x Strategy A
167.07
+1.24%
RYCVX Rydex Dow 2x Strategy H
166.39
+1.24%
RYCYX Rydex Dow 2x Strategy C
139.18
+1.23%
INPSX ProFunds Internet UltraSector Svc
27.20
+1.23%
INPIX ProFunds Internet UltraSector Inv
42.58
+1.21%
APFDX Artisan Global Discovery Fund
20.09
+1.21%
APDDX Artisan Global Discovery Fund
20.17
+1.20%
BCSFX Brown Capital Management International Small Company Fund
24.86
+1.18%
RYPMX Rydex Precious Metals Inv
42.15
+1.18%
BCSVX Brown Capital Management International Small Company Fund
24.30
+1.17%
RYZCX Rydex Precious Metals C
30.39
+1.17%
RYMNX Rydex Precious Metals A
39.08
+1.16%
FEGOX First Eagle Gold C
26.11
+1.16%
RYMPX Rydex Precious Metals H
37.49
+1.16%
SGGDX First Eagle Gold A
28.95
+1.15%
FEGIX First Eagle Gold I
29.97
+1.15%
FEURX First Eagle Gold R6
30.06
+1.14%
FIKAX Fidelity Advisor Energy Z
49.87
+1.14%
FANIX Fidelity Advisor Energy I
49.92
+1.13%
BARAX Baron Asset Retail
104.74
+1.12%
FANAX Fidelity Advisor Energy A
46.98
+1.12%
BARUX Baron Asset R6
111.25
+1.12%
BARIX Baron Asset Instl
111.29
+1.12%
WAMCX Wasatch Ultra Growth
33.59
+1.11%
FNRCX Fidelity Advisor Energy C
42.74
+1.11%
FAGNX Fidelity Advisor Energy M
48.29
+1.11%
WGMCX Wasatch Ultra Growth Institutional
33.76
+1.11%
FSENX Fidelity Select Energy Portfolio
61.22
+1.11%
FNORX Fidelity Nordic
72.16
+1.08%
RMLPX Recurrent MLP & Infrastructure Class I
24.40
+1.08%
BGRUX Baron Growth Fund
106.44
+1.03%
BGRFX Baron Growth Fund
100.56
+1.02%
VLSAX Virtus KAR Long/Short Equity A
17.81
+1.02%
HFCGX Hennessy Cornerstone Growth Investor
35.70
+1.02%
BGRIX Baron Growth Fund
106.43
+1.02%
VLSCX Virtus KAR Long/Short Equity C
17.03
+1.01%
VLSIX Virtus KAR Long/Short Equity I
18.08
+1.01%
VLSRX Virtus KAR Long/Short Equity R6
18.15
+1.00%
HICGX Hennessy Cornerstone Growth Inst
37.33
+1.00%
MMECX Victory Integrity Discovery C
26.27
+1.00%
NEAIX Needham Aggressive Growth Institutional
48.70
+1.00%
NEAGX Needham Aggressive Growth Retail
46.21
+0.98%
INIIX VanEck International Investors Gold I
16.48
+0.98%
MMEAX Victory Integrity Discovery A
43.42
+0.98%
MMMMX Victory Integrity Discovery Member
43.56
+0.97%
MMEYX Victory Integrity Discovery Y
49.34
+0.96%
PWJDX PGIM Jennison International Opps R4
32.31
+0.94%
FSMEX Fidelity Select Medical Tech and Devcs
66.79
+0.94%
PWJZX PGIM Jennison International Opps Z
32.59
+0.93%
PWJQX PGIM Jennison International Opps R6
32.69
+0.93%
JMIGX Jacob Discovery Fd Instl
24.11
+0.92%
PWJAX PGIM Jennison International Opps A
31.90
+0.92%
APHYX Artisan Developing World Fund
19.83
+0.92%
PFSLX Paradigm Select Fund
79.87
+0.91%
PWJCX PGIM Jennison International Opps C
28.99
+0.90%
PWJRX PGIM Jennison International Opps R
31.28
+0.90%
PVIVX Paradigm Micro-Cap
58.26
+0.90%
VKSRX Virtus KAR Small-Mid Cap Core R6
20.26
+0.90%
RIVSX River Oak Discovery
18.19
+0.89%
PWJBX PGIM Jennison International Opps R2
31.84
+0.89%
JMCGX Jacob Discovery Fd Inv
21.62
+0.89%
ARTYX Artisan Developing World Investor
19.47
+0.88%
AUERX Auer Growth
17.26
+0.88%
FRGOX Franklin Gold and Precious Metals C
18.53
+0.87%
APDYX Artisan Developing World Fund
19.69
+0.87%
LCMGX Lord Abbett Micro Cap Growth Fund
18.67
+0.86%
VKSAX Virtus KAR Small-Mid Cap Core A
19.85
+0.86%
FGPMX Franklin Gold and Precious Metals R6
23.42
+0.86%
CSSCX Columbia Small Cap Value I C
21.13
+0.86%
TFIFX T. Rowe Price Financial Services I
42.31
+0.86%
EIPFX EIP Growth and Income Investor
17.65
+0.86%
PRISX T. Rowe Price Financial Services
42.40
+0.86%
FKRCX Franklin Gold and Precious Metals A
21.21
+0.86%
WSMRX William Blair Small-Mid Cap Growth R6
30.64
+0.86%
EIPIX EIP Growth and Income I
17.71
+0.85%
VKSCX Virtus KAR Small-Mid Cap Core C
18.90
+0.85%
VKSIX Virtus KAR Small-Mid Cap Core I
20.17
+0.85%
BDFUX Baron Discovery Fund
29.74
+0.85%
BDFIX Baron Discovery Fund
29.74
+0.85%
CUURX Columbia Small Cap Value I Inst2
52.92
+0.84%