OTC Markets OTCPK - Delayed Quote • USD
American Century Global Small C (0P0001R6PL)
At close: August 20 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 21, 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
Aug 20, 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | - |
Aug 19, 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
Aug 16, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
Aug 15, 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
Aug 14, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Aug 13, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
Aug 12, 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
Aug 9, 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
Aug 8, 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
Aug 7, 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
Aug 6, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
Aug 2, 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
Aug 1, 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
Jul 31, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
Jul 30, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
Jul 29, 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
Jul 26, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
Jul 25, 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
Jul 24, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
Jul 23, 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
Jul 22, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
Jul 19, 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
Jul 18, 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
Jul 17, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
Jul 16, 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
Jul 15, 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
Jul 12, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
Jul 11, 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
Jul 10, 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
Jul 9, 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
Jul 8, 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
Jul 5, 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
Jul 3, 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
Jul 2, 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
Jul 1, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
Jun 28, 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
Jun 27, 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
Jun 26, 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
Jun 25, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
Jun 24, 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
Jun 21, 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
Jun 20, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
Jun 18, 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
Jun 17, 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
Jun 14, 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
Jun 13, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Jun 12, 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
Jun 11, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
Jun 10, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
Jun 7, 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
Jun 6, 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
Jun 5, 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
Jun 4, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
May 31, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
May 30, 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
May 29, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
May 28, 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
May 24, 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
May 23, 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
May 22, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
May 21, 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
May 20, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
May 17, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
May 16, 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
May 15, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
May 14, 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
May 13, 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
May 10, 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
May 9, 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
May 8, 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
May 7, 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
May 3, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
May 2, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
May 1, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
Apr 30, 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
Apr 29, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
Apr 26, 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
Apr 25, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
Apr 24, 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
Apr 23, 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
Apr 22, 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
Apr 19, 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
Apr 18, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
Apr 17, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
Apr 16, 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
Apr 15, 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
Apr 12, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
Apr 11, 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
Apr 10, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
Apr 9, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
Apr 8, 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
Apr 5, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Apr 4, 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
Apr 3, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
Apr 2, 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
Mar 28, 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
Mar 27, 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
Mar 26, 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
Mar 25, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
Mar 22, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
Mar 21, 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
Mar 20, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
Mar 19, 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
Mar 15, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
Mar 14, 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
Mar 13, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
Mar 12, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
Mar 11, 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
Mar 8, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
Mar 7, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Mar 6, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
Mar 5, 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
Mar 4, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
Mar 1, 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
Feb 29, 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
Feb 28, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
Feb 27, 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
Feb 26, 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
Feb 23, 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
Feb 22, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
Feb 21, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Feb 20, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
Feb 16, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
Feb 15, 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
Feb 14, 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
Feb 13, 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
Feb 12, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
Feb 9, 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
Feb 8, 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
Feb 7, 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
Feb 6, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
Feb 2, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
Feb 1, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
Related Tickers
UMPIX ProFunds UltraMid Cap Fund
66.15
+2.56%
UMPSX ProFunds UltraMid Cap Fund
50.88
+2.54%
RIVSX River Oak Discovery
17.81
+2.12%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
57.90
+1.97%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
46.18
+1.97%
KINCX Kinetics Internet Adv C
58.58
+1.91%
KINAX Kinetics Internet Adv A
71.72
+1.90%
PVIVX Paradigm Micro-Cap
57.74
+1.83%
DNSMX Driehaus Small Cap Growth Institutional
22.56
+1.81%
DVSMX Driehaus Small Cap Growth Investor
22.09
+1.80%
LMIYX Lord Abbett Micro Cap Growth I
19.29
+1.79%
CSGYX Columbia Small Cap Growth Inst3
27.42
+1.78%
CSCRX Columbia Small Cap Growth Inst2
26.95
+1.77%
CMSCX Columbia Small Cap Growth Inst
26.42
+1.77%
CCRIX Columbia Small Cap Growth Fund
22.98
+1.77%
FMPFX Nuveen Small Cap Growth Opp R6
33.97
+1.77%
LCMGX Lord Abbett Micro Cap Growth Fund
18.53
+1.76%
CGOCX Columbia Small Cap Growth C
16.80
+1.76%
CHHRX Columbia Small Cap Growth Adv
28.48
+1.75%
CGOAX Columbia Small Cap Growth A
23.91
+1.74%
LFMGX Lord Abbett Micro Cap Growth F
19.29
+1.74%
BSGIX Baird Small/Mid Cap Growth Institutional
15.90
+1.73%
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
20.04
+1.73%
WISGX Segall Bryant & Hamill Small Cap GrInstl
20.63
+1.73%
FRGOX Franklin Gold and Precious Metals C
18.87
+1.73%
FGPMX Franklin Gold and Precious Metals R6
23.84
+1.71%
LAMGX Lord Abbett Micro Cap Growth A
15.59
+1.70%
FKRCX Franklin Gold and Precious Metals A
21.59
+1.70%
BSGSX Baird Small/Mid Cap Growth Investor
15.62
+1.69%
FGADX Franklin Gold and Precious Metals Adv
23.48
+1.69%
PFSLX Paradigm Select Fund
78.67
+1.68%
BREIX Baron Real Estate Institutional
38.34
+1.64%
BREUX Baron Real Estate R6
38.33
+1.62%
GCCAX GMO Climate Change R6
22.01
+1.62%
GCCLX GMO Climate Change I
22.01
+1.62%
BREFX Baron Real Estate Retail
37.17
+1.61%
TCMSX Voya Small Cap Growth I
45.92
+1.59%
VLNPX Voya Small Cap Growth R6
45.98
+1.59%
BISCX UBS U.S. Small Cap Growth Fund
21.91
+1.58%
BNSCX UBS US Small Cap Growth A
18.05
+1.58%
BRUSX Bridgeway Ultra-Small Company
29.18
+1.57%
GCCHX GMO Climate Change III
22.05
+1.57%
RYSAX Rydex Electronics H
394.76
+1.56%
RYSIX Rydex Electronics Inv
448.36
+1.56%
RYELX Rydex Electronics A
407.42
+1.56%
RYSCX Rydex Electronics C
344.05
+1.55%
DNDGX Dunham Small Cap Growth Fund
19.01
+1.55%
BIPIX ProFunds Biotechnology UltraSector Fund
71.93
+1.54%
BIPSX ProFunds Biotechnology UltraSector Fund
45.14
+1.53%
BCSFX Brown Capital Management International Small Company Fund
24.57
+1.53%
NPSGX Nicholas Partners Small Cap Gr Instl
16.00
+1.52%
BCSVX Brown Capital Management International Small Company Fund
24.02
+1.52%
DADGX Dunham Small Cap Growth A
17.40
+1.52%
WIGRX Wasatch Core Growth Institutional
94.14
+1.51%
WGROX Wasatch Core Growth
92.29
+1.51%
BDFIX Baron Discovery Fund
29.72
+1.50%
BDFUX Baron Discovery Fund
29.73
+1.50%
AGCLX American Century Global Small Cap A
18.35
+1.49%
AGCTX American Century Global Small Cap R6
19.17
+1.48%
ACWIX AMG GW&K Small/Mid Cap Growth I
17.86
+1.48%
BDFFX Baron Discovery Fund
28.89
+1.48%
AGCVX American Century Global Small Cap Inv
18.68
+1.47%
NEEGX Needham Growth Retail
69.83
+1.45%
NEEIX Needham Growth Institutional
72.90
+1.45%
AGCSX American Century Global Small Cap I
18.96
+1.44%
AGCHX American Century Global Small Cap C
17.03
+1.43%
DFDSX DF Dent Small Cap Growth Investor
24.16
+1.43%
VSCNX Natixis Vaughan Nelson Small Cap Value N
21.32
+1.43%
ACWDX AMG GW&K Small/Mid Cap Growth N
17.08
+1.43%
ACILX American Century Heritage G
29.18
+1.43%
NEFJX Natixis Vaughan Nelson Small Cap Value A
19.95
+1.42%
WGMCX Wasatch Ultra Growth Institutional
33.59
+1.42%
DFSGX DF Dent Small Cap Growth Institutional
24.32
+1.42%
ACWZX AMG GW&K Small/Mid Cap Growth Z
17.89
+1.42%
TSCGX Thrivent Small Cap Growth S
17.90
+1.42%
NEAGX Needham Aggressive Growth Retail
46.56
+1.42%
ATHGX American Century Heritage R5
27.97
+1.41%
AGCWX American Century Global Small Cap R
17.93
+1.41%
ATHDX American Century Heritage R6
28.72
+1.41%
ATHYX American Century Heritage Y
28.72
+1.41%
PRDMX T. Rowe Price Diversified Mid Cap Gr
44.53
+1.41%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.84
+1.41%
KMKYX Kinetics Market Opportunities Inst
59.89
+1.41%
NEAIX Needham Aggressive Growth Institutional
49.07
+1.41%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.59
+1.40%
KMKAX Kinetics Market Opportunities Adv A
57.76
+1.40%
ATHAX American Century Heritage A
20.95
+1.40%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.72
+1.40%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.31
+1.40%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.56
+1.40%
WAMCX Wasatch Ultra Growth
33.42
+1.40%
KMKNX Kinetics Market Opportunities No Load
58.85
+1.40%
TWHIX American Century Heritage Fund
24.74
+1.39%
CCWSX Baird Chautauqua International Gr Inv
18.94
+1.39%
KMKCX Kinetics Market Opportunities Adv C
54.65
+1.39%
BMDSX Baird Mid Cap Growth Investor
21.96
+1.39%
BMDIX Baird Mid Cap Growth Institutional
24.21
+1.38%
NEJYX Natixis Vaughan Nelson Small Cap Value Y
21.28
+1.38%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
44.78
+1.38%
CCWIX Baird Chautauqua International Gr Instl
19.11
+1.38%