OTC Markets OTCPK - Delayed Quote USD
THEAM Quant-Eq Wld Glb Goals X USD Inc (0P0001H76B)
As of May 14 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 |
---|---|---|---|---|---|---|
May 23, 2024 | 14,948.09 | 14,948.09 | 14,948.09 | 14,948.09 | 14,948.09 | - |
May 22, 2024 | 15,033.86 | 15,033.86 | 15,033.86 | 15,033.86 | 15,033.86 | - |
May 21, 2024 | 15,079.70 | 15,079.70 | 15,079.70 | 15,079.70 | 15,079.70 | - |
May 17, 2024 | 15,079.61 | 15,079.61 | 15,079.61 | 15,079.61 | 15,079.61 | - |
May 16, 2024 | 15,085.97 | 15,085.97 | 15,085.97 | 15,085.97 | 15,085.97 | - |
May 14, 2024 | 14,888.89 | 14,888.89 | 14,888.89 | 14,888.89 | 14,888.89 | - |
May 13, 2024 | 14,830.64 | 14,830.64 | 14,830.64 | 14,830.64 | 14,830.64 | - |
May 10, 2024 | 14,819.67 | 14,819.67 | 14,819.67 | 14,819.67 | 14,819.67 | - |
May 7, 2024 | 14,728.45 | 14,728.45 | 14,728.45 | 14,728.45 | 14,728.45 | - |
May 6, 2024 | 14,674.90 | 14,674.90 | 14,674.90 | 14,674.90 | 14,674.90 | - |
May 3, 2024 | 14,541.38 | 14,541.38 | 14,541.38 | 14,541.38 | 14,541.38 | - |
May 2, 2024 | 14,379.92 | 14,379.92 | 14,379.92 | 14,379.92 | 14,379.92 | - |
Apr 29, 2024 | 14,529.61 | 14,529.61 | 14,529.61 | 14,529.61 | 14,529.61 | - |
Apr 26, 2024 | 14,445.01 | 14,445.01 | 14,445.01 | 14,445.01 | 14,445.01 | - |
Apr 25, 2024 | 14,356.44 | 14,356.44 | 14,356.44 | 14,356.44 | 14,356.44 | - |
Apr 24, 2024 | 14,404.72 | 14,404.72 | 14,404.72 | 14,404.72 | 14,404.72 | - |
Apr 23, 2024 | 14,389.15 | 14,389.15 | 14,389.15 | 14,389.15 | 14,389.15 | - |
Apr 22, 2024 | 14,216.64 | 14,216.64 | 14,216.64 | 14,216.64 | 14,216.64 | - |
Apr 19, 2024 | 14,091.59 | 14,091.59 | 14,091.59 | 14,091.59 | 14,091.59 | - |
Apr 18, 2024 | 14,123.80 | 14,123.80 | 14,123.80 | 14,123.80 | 14,123.80 | - |
Apr 17, 2024 | 14,088.70 | 14,088.70 | 14,088.70 | 14,088.70 | 14,088.70 | - |
Apr 16, 2024 | 14,163.64 | 14,163.64 | 14,163.64 | 14,163.64 | 14,163.64 | - |
Apr 15, 2024 | 14,251.03 | 14,251.03 | 14,251.03 | 14,251.03 | 14,251.03 | - |
Apr 12, 2024 | 14,368.75 | 14,368.75 | 14,368.75 | 14,368.75 | 14,368.75 | - |
Apr 10, 2024 | 14,637.35 | 14,637.35 | 14,637.35 | 14,637.35 | 14,637.35 | - |
Apr 9, 2024 | 14,805.29 | 14,805.29 | 14,805.29 | 14,805.29 | 14,805.29 | - |
Apr 8, 2024 | 14,780.90 | 14,780.90 | 14,780.90 | 14,780.90 | 14,780.90 | - |
Apr 5, 2024 | 14,727.95 | 14,727.95 | 14,727.95 | 14,727.95 | 14,727.95 | - |
Apr 4, 2024 | 14,702.68 | 14,702.68 | 14,702.68 | 14,702.68 | 14,702.68 | - |
Apr 3, 2024 | 14,767.67 | 14,767.67 | 14,767.67 | 14,767.67 | 14,767.67 | - |
Apr 2, 2024 | 14,740.18 | 14,740.18 | 14,740.18 | 14,740.18 | 14,740.18 | - |
Mar 28, 2024 | 14,971.54 | 14,971.54 | 14,971.54 | 14,971.54 | 14,971.54 | - |
Mar 27, 2024 | 14,952.31 | 14,952.31 | 14,952.31 | 14,952.31 | 14,952.31 | - |
Mar 26, 2024 | 14,846.54 | 14,846.54 | 14,846.54 | 14,846.54 | 14,846.54 | - |
Mar 25, 2024 | 14,847.18 | 14,847.18 | 14,847.18 | 14,847.18 | 14,847.18 | - |
Mar 22, 2024 | 14,879.50 | 14,879.50 | 14,879.50 | 14,879.50 | 14,879.50 | - |
Mar 21, 2024 | 14,943.28 | 14,943.28 | 14,943.28 | 14,943.28 | 14,943.28 | - |
Mar 19, 2024 | 14,775.87 | 14,775.87 | 14,775.87 | 14,775.87 | 14,775.87 | - |
Mar 18, 2024 | 14,736.95 | 14,736.95 | 14,736.95 | 14,736.95 | 14,736.95 | - |
Mar 15, 2024 | 14,701.34 | 14,701.34 | 14,701.34 | 14,701.34 | 14,701.34 | - |
Mar 14, 2024 | 14,780.96 | 14,780.96 | 14,780.96 | 14,780.96 | 14,780.96 | - |
Mar 13, 2024 | 14,887.41 | 14,887.41 | 14,887.41 | 14,887.41 | 14,887.41 | - |
Mar 12, 2024 | 14,878.18 | 14,878.18 | 14,878.18 | 14,878.18 | 14,878.18 | - |
Mar 11, 2024 | 14,770.32 | 14,770.32 | 14,770.32 | 14,770.32 | 14,770.32 | - |
Mar 8, 2024 | 14,822.40 | 14,822.40 | 14,822.40 | 14,822.40 | 14,822.40 | - |
Mar 7, 2024 | 14,827.91 | 14,827.91 | 14,827.91 | 14,827.91 | 14,827.91 | - |
Mar 6, 2024 | 14,704.84 | 14,704.84 | 14,704.84 | 14,704.84 | 14,704.84 | - |
Mar 5, 2024 | 14,587.01 | 14,587.01 | 14,587.01 | 14,587.01 | 14,587.01 | - |
Mar 4, 2024 | 14,693.29 | 14,693.29 | 14,693.29 | 14,693.29 | 14,693.29 | - |
Mar 1, 2024 | 14,659.71 | 14,659.71 | 14,659.71 | 14,659.71 | 14,659.71 | - |
Feb 29, 2024 | 14,529.83 | 14,529.83 | 14,529.83 | 14,529.83 | 14,529.83 | - |
Feb 28, 2024 | 14,503.07 | 14,503.07 | 14,503.07 | 14,503.07 | 14,503.07 | - |
Feb 27, 2024 | 14,562.31 | 14,562.31 | 14,562.31 | 14,562.31 | 14,562.31 | - |
Feb 26, 2024 | 14,541.09 | 14,541.09 | 14,541.09 | 14,541.09 | 14,541.09 | - |
Feb 23, 2024 | 14,552.55 | 14,552.55 | 14,552.55 | 14,552.55 | 14,552.55 | - |
Feb 22, 2024 | 14,484.13 | 14,484.13 | 14,484.13 | 14,484.13 | 14,484.13 | - |
Feb 21, 2024 | 14,268.39 | 14,268.39 | 14,268.39 | 14,268.39 | 14,268.39 | - |
Feb 20, 2024 | 14,301.24 | 14,301.24 | 14,301.24 | 14,301.24 | 14,301.24 | - |
Feb 16, 2024 | 14,282.09 | 14,282.09 | 14,282.09 | 14,282.09 | 14,282.09 | - |
Feb 15, 2024 | 14,297.23 | 14,297.23 | 14,297.23 | 14,297.23 | 14,297.23 | - |
Feb 14, 2024 | 14,208.68 | 14,208.68 | 14,208.68 | 14,208.68 | 14,208.68 | - |
Feb 13, 2024 | 14,128.63 | 14,128.63 | 14,128.63 | 14,128.63 | 14,128.63 | - |
Feb 12, 2024 | 14,312.83 | 14,312.83 | 14,312.83 | 14,312.83 | 14,312.83 | - |
Feb 8, 2024 | 14,265.96 | 14,265.96 | 14,265.96 | 14,265.96 | 14,265.96 | - |
Feb 7, 2024 | 14,229.27 | 14,229.27 | 14,229.27 | 14,229.27 | 14,229.27 | - |
Jan 31, 2024 | 14,241.01 | 14,241.01 | 14,241.01 | 14,241.01 | 14,241.01 | - |
Jan 30, 2024 | 14,281.11 | 14,281.11 | 14,281.11 | 14,281.11 | 14,281.11 | - |
Jan 29, 2024 | 14,272.88 | 14,272.88 | 14,272.88 | 14,272.88 | 14,272.88 | - |
Jan 26, 2024 | 14,211.59 | 14,211.59 | 14,211.59 | 14,211.59 | 14,211.59 | - |
Jan 23, 2024 | 14,146.61 | 14,146.61 | 14,146.61 | 14,146.61 | 14,146.61 | - |
Jan 22, 2024 | 14,159.06 | 14,159.06 | 14,159.06 | 14,159.06 | 14,159.06 | - |
Jan 19, 2024 | 14,050.61 | 14,050.61 | 14,050.61 | 14,050.61 | 14,050.61 | - |
Jan 18, 2024 | 13,903.21 | 13,903.21 | 13,903.21 | 13,903.21 | 13,903.21 | - |
Jan 17, 2024 | 13,812.60 | 13,812.60 | 13,812.60 | 13,812.60 | 13,812.60 | - |
Jan 16, 2024 | 13,922.69 | 13,922.69 | 13,922.69 | 13,922.69 | 13,922.69 | - |
Jan 12, 2024 | 14,036.95 | 14,036.95 | 14,036.95 | 14,036.95 | 14,036.95 | - |
Jan 11, 2024 | 13,946.61 | 13,946.61 | 13,946.61 | 13,946.61 | 13,946.61 | - |
Jan 10, 2024 | 13,950.30 | 13,950.30 | 13,950.30 | 13,950.30 | 13,950.30 | - |
Jan 9, 2024 | 13,907.76 | 13,907.76 | 13,907.76 | 13,907.76 | 13,907.76 | - |
Jan 8, 2024 | 13,926.41 | 13,926.41 | 13,926.41 | 13,926.41 | 13,926.41 | - |
Dec 28, 2023 | 14,059.65 | 14,059.65 | 14,059.65 | 14,059.65 | 14,059.65 | - |
Dec 27, 2023 | 14,034.49 | 14,034.49 | 14,034.49 | 14,034.49 | 14,034.49 | - |
Dec 22, 2023 | 13,918.75 | 13,918.75 | 13,918.75 | 13,918.75 | 13,918.75 | - |
Dec 21, 2023 | 13,884.57 | 13,884.57 | 13,884.57 | 13,884.57 | 13,884.57 | - |
Dec 20, 2023 | 13,763.59 | 13,763.59 | 13,763.59 | 13,763.59 | 13,763.59 | - |
Dec 19, 2023 | 13,885.19 | 13,885.19 | 13,885.19 | 13,885.19 | 13,885.19 | - |
Dec 18, 2023 | 13,763.93 | 13,763.93 | 13,763.93 | 13,763.93 | 13,763.93 | - |
Dec 15, 2023 | 13,783.70 | 13,783.70 | 13,783.70 | 13,783.70 | 13,783.70 | - |
Dec 14, 2023 | 13,822.25 | 13,822.25 | 13,822.25 | 13,822.25 | 13,822.25 | - |
Dec 13, 2023 | 13,629.14 | 13,629.14 | 13,629.14 | 13,629.14 | 13,629.14 | - |
Dec 12, 2023 | 13,493.31 | 13,493.31 | 13,493.31 | 13,493.31 | 13,493.31 | - |
Dec 11, 2023 | 13,429.31 | 13,429.31 | 13,429.31 | 13,429.31 | 13,429.31 | - |
Dec 8, 2023 | 13,331.30 | 13,331.30 | 13,331.30 | 13,331.30 | 13,331.30 | - |
Dec 7, 2023 | 13,320.05 | 13,320.05 | 13,320.05 | 13,320.05 | 13,320.05 | - |
Dec 6, 2023 | 13,290.81 | 13,290.81 | 13,290.81 | 13,290.81 | 13,290.81 | - |
Dec 5, 2023 | 13,236.74 | 13,236.74 | 13,236.74 | 13,236.74 | 13,236.74 | - |
Dec 4, 2023 | 13,301.67 | 13,301.67 | 13,301.67 | 13,301.67 | 13,301.67 | - |
Dec 1, 2023 | 13,319.30 | 13,319.30 | 13,319.30 | 13,319.30 | 13,319.30 | - |
Nov 30, 2023 | 13,211.54 | 13,211.54 | 13,211.54 | 13,211.54 | 13,211.54 | - |
Nov 29, 2023 | 13,122.37 | 13,122.37 | 13,122.37 | 13,122.37 | 13,122.37 | - |
Nov 28, 2023 | 13,038.92 | 13,038.92 | 13,038.92 | 13,038.92 | 13,038.92 | - |
Nov 24, 2023 | 13,036.64 | 13,036.64 | 13,036.64 | 13,036.64 | 13,036.64 | - |
Nov 22, 2023 | 12,983.96 | 12,983.96 | 12,983.96 | 12,983.96 | 12,983.96 | - |
Nov 21, 2023 | 12,972.42 | 12,972.42 | 12,972.42 | 12,972.42 | 12,972.42 | - |
Nov 20, 2023 | 12,979.56 | 12,979.56 | 12,979.56 | 12,979.56 | 12,979.56 | - |
Nov 17, 2023 | 12,885.07 | 12,885.07 | 12,885.07 | 12,885.07 | 12,885.07 | - |
Nov 15, 2023 | 12,833.82 | 12,833.82 | 12,833.82 | 12,833.82 | 12,833.82 | - |
Nov 14, 2023 | 12,740.23 | 12,740.23 | 12,740.23 | 12,740.23 | 12,740.23 | - |
Nov 10, 2023 | 12,402.31 | 12,402.31 | 12,402.31 | 12,402.31 | 12,402.31 | - |
Nov 9, 2023 | 12,363.92 | 12,363.92 | 12,363.92 | 12,363.92 | 12,363.92 | - |
Nov 8, 2023 | 12,392.05 | 12,392.05 | 12,392.05 | 12,392.05 | 12,392.05 | - |
Nov 7, 2023 | 12,353.02 | 12,353.02 | 12,353.02 | 12,353.02 | 12,353.02 | - |
Nov 6, 2023 | 12,414.25 | 12,414.25 | 12,414.25 | 12,414.25 | 12,414.25 | - |
Nov 3, 2023 | 12,393.72 | 12,393.72 | 12,393.72 | 12,393.72 | 12,393.72 | - |
Nov 2, 2023 | 12,214.93 | 12,214.93 | 12,214.93 | 12,214.93 | 12,214.93 | - |
Oct 30, 2023 | 11,788.21 | 11,788.21 | 11,788.21 | 11,788.21 | 11,788.21 | - |
Related Tickers
FELIX Fidelity Advisor Semiconductors I
95.65
+1.38%
FSELX Fidelity Select Semiconductors
35.40
+1.37%
FIKGX Fidelity Advisor Semiconductors Z
95.91
+1.37%
FELTX Fidelity Advisor Semiconductors M
82.34
+1.37%
FELAX Fidelity Advisor Semiconductors A
88.32
+1.37%
FELCX Fidelity Advisor Semiconductors C
70.37
+1.35%
RYSIX Rydex Electronics Inv
442.08
+1.24%
RYELX Rydex Electronics A
401.53
+1.24%
RYSAX Rydex Electronics H
389.05
+1.23%
RYSCX Rydex Electronics C
338.61
+1.23%
UOPSX ProFunds UltraNASDAQ-100 Fund
75.30
+1.17%
UOPIX ProFunds UltraNASDAQ-100 Fund
109.24
+1.17%
BPTRX Baron Partners Retail
167.08
+1.16%
BPTUX Baron Partners R6
174.30
+1.16%
BPTIX Baron Partners Institutional
174.33
+1.16%
RYVYX Rydex NASDAQ-100 2x Strategy H
553.22
+1.15%
RYVLX Rydex NASDAQ-100 2x Strategy A
553.39
+1.15%
RYCCX Rydex NASDAQ-100 2x Strategy C
398.07
+1.14%
QSTAX Quantified STF Advisor
17.04
+1.07%
QSTFX Quantified STF Investor
18.03
+1.07%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
33.73
+0.78%
NWHQX Nationwide Bailard Tech & Sci M
34.07
+0.77%
NWHOX Nationwide Bailard Tech & Sci A
30.28
+0.77%
FGJMX Fidelity Advisor Communication ServicesI
107.27
+0.75%
FBMPX Fidelity Select Communication Services Portfolio
107.30
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
108.02
+0.75%
FGHMX Fidelity Advisor Communication ServicesC
101.46
+0.74%
FGDMX Fidelity Advisor Communication ServicesA
105.63
+0.74%
FGEMX Fidelity Advisor Communication ServicesM
104.34
+0.74%
NWHTX Nationwide Bailard Tech & Sci R6
33.91
+0.74%
INPIX ProFunds Internet UltraSector Inv
47.64
+0.74%
INPSX ProFunds Internet UltraSector Svc
30.38
+0.73%
BIOPX Baron Opportunity Fund
45.66
+0.73%
BIOIX Baron Opportunity Fund
48.72
+0.72%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
44.77
+0.72%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
45.07
+0.72%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
43.75
+0.71%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
42.40
+0.71%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
43.88
+0.71%
BIOUX Baron Opportunity Fund
48.77
+0.70%
FATIX Fidelity Advisor Technology Fund
140.84
+0.68%
FADTX Fidelity Advisor Technology A
124.59
+0.68%
FIKHX Fidelity Advisor Technology Z
140.94
+0.68%
FATEX Fidelity Advisor Technology Fund
113.07
+0.68%
FTHCX Fidelity Advisor Technology C
90.95
+0.68%
FSPTX Fidelity Select Technology
37.33
+0.67%
PGKAX PGIM Jennison Technology A
26.94
+0.67%
PGKCX PGIM Jennison Technology C
25.61
+0.67%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.40
+0.66%
PGKRX PGIM Jennison Technology R6
27.45
+0.66%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.35
+0.65%
BGSIX BlackRock Technology Opportunities Fund
73.93
+0.63%
BGSAX BlackRock Technology Opportunities Fund
66.92
+0.62%
BSTSX BlackRock Technology Opportunities Svc
68.60
+0.62%
BTEKX BlackRock Technology Opportunities K
74.15
+0.61%
CNYEX Columbia Strat New York Muncpl Inc Adv
26.39
+0.61%
BGSCX BlackRock Technology Opportunities Fund
52.81
+0.61%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.41
+0.61%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.42
+0.61%
CNYCX Columbia Strat New York Muncpl Inc C
26.42
+0.61%
COLNX Columbia Strat New York Muncpl Inc A
26.43
+0.61%
CMTFX Columbia Global Technology Growth Inst
89.32
+0.61%
CTHRX Columbia Global Technology Growth Inst2
91.56
+0.60%
BGSRX BlackRock Technology Opportunities Fund
66.80
+0.60%
LGRCX Loomis Sayles Growth Fund
21.74
+0.60%
CTHCX Columbia Global Technology Growth C
71.92
+0.60%
CGTUX Columbia Global Technology Growth Inst3
92.02
+0.60%
CTYRX Columbia Global Technology Growth Adv
90.70
+0.60%
OTPSX ProFunds NASDAQ-100 Svc
33.61
+0.60%
OTPIX ProFunds NASDAQ-100 Inv
43.80
+0.60%
CGTDX Columbia Global Technology Growth S
89.32
+0.60%
CTCAX Columbia Global Technology Growth A
84.46
+0.60%
SLMCX Columbia Seligman Tech & Info A
131.79
+0.60%
SCMIX Columbia Seligman Tech & Info Inst2
155.53
+0.60%
UANQX Victory Nasdaq 100 Index Fund
50.77
+0.59%
CCIZX Columbia Seligman Tech & Info Inst
154.21
+0.59%
CCIFX Columbia Seligman Technology And Info S
154.22
+0.59%
ASLGX American Century Select R5
127.38
+0.59%
ASLDX American Century Select Fund G Class
129.25
+0.59%
SCIOX Columbia Seligman Tech & Info Adv
125.86
+0.59%
USNQX Victory Nasdaq 100 Index Fund
51.07
+0.59%
TWCIX American Century Select Fund
122.65
+0.59%
UINQX Victory Nasdaq 100 Index Fund
51.12
+0.59%
SCIRX Columbia Seligman Tech & Info R
119.28
+0.59%
URNQX Victory Nasdaq 100 Index Fund
51.14
+0.59%
SCICX Columbia Seligman Tech & Info C
58.01
+0.59%
CCOYX Columbia Seligman Technology and Information Fund
153.72
+0.59%
ASERX American Century Select R
112.96
+0.59%
TWCAX American Century Select Fund
116.51
+0.59%
ASDEX American Century Select R6
128.53
+0.59%
LSGRX Loomis Sayles Growth Y
29.16
+0.59%
ASLWX American Century Select Y
128.74
+0.59%
LGRNX Loomis Sayles Growth Fund
29.25
+0.58%
TWSIX American Century Select Fund
127.37
+0.58%
FBCJX Fidelity Advisor Blue Chip Grow
216.09
+0.58%
FBCKX Fidelity Advisor Blue Chip Grow
216.10
+0.58%
BFGFX Baron Focused Growth Fund
41.51
+0.58%
SHTCX Columbia Seligman Global Tech C
46.72
+0.58%
RYCOX Rydex NASDAQ-100 C
60.59
+0.58%