Nasdaq - Delayed Quote USD

(AAEWYXX)

100.63 +0.01 (+0.01%)
As of May 28 at 8:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 23, 2024 100.63 100.63 100.63 100.63 100.63 -
May 22, 2024 100.62 100.62 100.62 100.62 100.62 -
May 21, 2024 100.56 100.56 100.56 100.56 100.56 -
May 20, 2024 100.56 100.56 100.56 100.56 100.56 -
May 17, 2024 100.53 100.53 100.53 100.53 100.53 -
May 16, 2024 100.53 100.53 100.53 100.53 100.53 -
May 15, 2024 100.47 100.47 100.47 100.47 100.47 -
May 14, 2024 100.47 100.47 100.47 100.47 100.47 -
May 13, 2024 100.47 100.47 100.47 100.47 100.47 -
May 10, 2024 100.44 100.44 100.44 100.44 100.44 -
May 9, 2024 100.41 100.41 100.41 100.41 100.41 -
May 8, 2024 100.41 100.41 100.41 100.41 100.41 -
May 7, 2024 100.36 100.36 100.36 100.36 100.36 -
May 6, 2024 100.36 100.36 100.36 100.36 100.36 -
May 3, 2024 100.33 100.33 100.33 100.33 100.33 -
May 2, 2024 100.30 100.30 100.30 100.30 100.30 -
May 1, 2024 100.26 100.26 100.26 100.26 100.26 -
Apr 30, 2024 100.26 100.26 100.26 100.26 100.26 -
Apr 29, 2024 100.26 100.26 100.26 100.26 100.26 -
Apr 26, 2024 100.25 100.25 100.25 100.25 100.25 -
Apr 25, 2024 100.21 100.21 100.21 100.21 100.21 -
Apr 24, 2024 100.20 100.20 100.20 100.20 100.20 -
Apr 23, 2024 100.16 100.16 100.16 100.16 100.16 -
Apr 22, 2024 100.16 100.16 100.16 100.16 100.16 -
Apr 19, 2024 100.13 100.13 100.13 100.13 100.13 -
Apr 18, 2024 100.11 100.11 100.11 100.11 100.11 -
Apr 17, 2024 100.09 100.09 100.09 100.09 100.09 -
Apr 16, 2024 100.06 100.06 100.06 100.06 100.06 -
Apr 15, 2024 100.06 100.06 100.06 100.06 100.06 -
Apr 12, 2024 100.03 100.03 100.03 100.03 100.03 -
Apr 10, 2024 100.00 100.00 100.00 100.00 100.00 -
Apr 8, 2024 99.96 99.96 99.96 99.96 99.96 -
Apr 5, 2024 99.93 99.93 99.93 99.93 99.93 -
Apr 4, 2024 99.91 99.91 99.91 99.91 99.91 -
Apr 3, 2024 99.89 99.89 99.89 99.89 99.89 -
Apr 2, 2024 99.89 99.89 99.89 99.89 99.89 -
Apr 1, 2024 99.83 99.83 99.83 99.83 99.83 -
Mar 28, 2024 99.80 99.80 99.80 99.80 99.80 -
Mar 27, 2024 99.79 99.79 99.79 99.79 99.79 -
Mar 26, 2024 99.74 99.74 99.74 99.74 99.74 -
Mar 25, 2024 99.74 99.74 99.74 99.74 99.74 -
Mar 22, 2024 99.71 99.71 99.71 99.71 99.71 -
Mar 21, 2024 99.68 99.68 99.68 99.68 99.68 -
Mar 20, 2024 99.68 99.68 99.68 99.68 99.68 -
Mar 19, 2024 99.64 99.64 99.64 99.64 99.64 -
Mar 18, 2024 99.64 99.64 99.64 99.64 99.64 -
Mar 15, 2024 99.59 99.59 99.59 99.59 99.59 -
Mar 14, 2024 99.58 99.58 99.58 99.58 99.58 -
Mar 13, 2024 99.57 99.57 99.57 99.57 99.57 -
Mar 12, 2024 99.53 99.53 99.53 99.53 99.53 -
Mar 11, 2024 99.53 99.53 99.53 99.53 99.53 -
Mar 8, 2024 99.50 99.50 99.50 99.50 99.50 -
Mar 7, 2024 99.47 99.47 99.47 99.47 99.47 -
Mar 6, 2024 99.47 99.47 99.47 99.47 99.47 -
Mar 5, 2024 99.43 99.43 99.43 99.43 99.43 -
Mar 4, 2024 99.43 99.43 99.43 99.43 99.43 -
Mar 1, 2024 99.38 99.38 99.38 99.38 99.38 -
Feb 29, 2024 99.39 99.39 99.39 99.39 99.39 -
Feb 28, 2024 99.38 99.38 99.38 99.38 99.38 -
Feb 27, 2024 99.36 99.36 99.36 99.36 99.36 -
Feb 26, 2024 99.36 99.36 99.36 99.36 99.36 -
Feb 23, 2024 99.33 99.33 99.33 99.33 99.33 -
Feb 22, 2024 99.25 99.25 99.25 99.25 99.25 -
Feb 21, 2024 99.25 99.25 99.25 99.25 99.25 -
Feb 20, 2024 99.25 99.25 99.25 99.25 99.25 -
Feb 16, 2024 99.20 99.20 99.20 99.20 99.20 -
Feb 15, 2024 99.18 99.18 99.18 99.18 99.18 -
Feb 13, 2024 99.15 99.15 99.15 99.15 99.15 -
Feb 12, 2024 99.15 99.15 99.15 99.15 99.15 -
Feb 9, 2024 99.15 99.15 99.15 99.15 99.15 -
Feb 8, 2024 99.13 99.13 99.13 99.13 99.13 -
Feb 7, 2024 99.13 99.13 99.13 99.13 99.13 -
Feb 6, 2024 99.10 99.10 99.10 99.10 99.10 -
Feb 5, 2024 99.04 99.04 99.04 99.04 99.04 -
Feb 2, 2024 99.01 99.01 99.01 99.01 99.01 -
Jan 31, 2024 99.00 99.00 99.00 99.00 99.00 -
Jan 30, 2024 98.99 98.99 98.99 98.99 98.99 -
Jan 29, 2024 98.95 98.95 98.95 98.95 98.95 -
Jan 26, 2024 98.94 98.94 98.94 98.94 98.94 -
Jan 25, 2024 98.92 98.92 98.92 98.92 98.92 -
Jan 24, 2024 98.91 98.91 98.91 98.91 98.91 -
Jan 23, 2024 98.88 98.88 98.88 98.88 98.88 -
Jan 22, 2024 98.83 98.83 98.83 98.83 98.83 -
Jan 19, 2024 98.83 98.83 98.83 98.83 98.83 -
Jan 18, 2024 98.80 98.80 98.80 98.80 98.80 -
Jan 17, 2024 98.78 98.78 98.78 98.78 98.78 -
Jan 16, 2024 98.74 98.74 98.74 98.74 98.74 -
Jan 12, 2024 98.72 98.72 98.72 98.72 98.72 -
Jan 11, 2024 98.72 98.72 98.72 98.72 98.72 -
Jan 10, 2024 98.70 98.70 98.70 98.70 98.70 -
Jan 9, 2024 98.71 98.71 98.71 98.71 98.71 -
Jan 5, 2024 98.64 98.64 98.64 98.64 98.64 -
Jan 4, 2024 98.63 98.63 98.63 98.63 98.63 -
Jan 3, 2024 98.55 98.55 98.55 98.55 98.55 -
Jan 2, 2024 98.55 98.55 98.55 98.55 98.55 -
Dec 29, 2023 98.50 98.50 98.50 98.50 98.50 -
Dec 28, 2023 98.44 98.44 98.44 98.44 98.44 -
Dec 27, 2023 98.42 98.42 98.42 98.42 98.42 -
Dec 20, 2023 98.31 98.31 98.31 98.31 98.31 -
Dec 18, 2023 98.20 98.20 98.20 98.20 98.20 -
Dec 7, 2023 98.04 98.04 98.04 98.04 98.04 -
Dec 5, 2023 97.92 97.92 97.92 97.92 97.92 -
Dec 1, 2023 97.92 97.92 97.92 97.92 97.92 -
Nov 30, 2023 97.92 97.92 97.92 97.92 97.92 -
Nov 29, 2023 97.87 97.87 97.87 97.87 97.87 -
Nov 28, 2023 97.82 97.82 97.82 97.82 97.82 -
Nov 27, 2023 97.78 97.78 97.78 97.78 97.78 -
Nov 24, 2023 97.78 97.78 97.78 97.78 97.78 -
Nov 22, 2023 97.80 97.80 97.80 97.80 97.80 -
Nov 21, 2023 97.78 97.78 97.78 97.78 97.78 -
Nov 20, 2023 97.69 97.69 97.69 97.69 97.69 -
Nov 17, 2023 97.72 97.72 97.72 97.72 97.72 -
Nov 16, 2023 97.65 97.65 97.65 97.65 97.65 -
Nov 15, 2023 97.65 97.65 97.65 97.65 97.65 -
Nov 14, 2023 97.65 97.65 97.65 97.65 97.65 -
Nov 13, 2023 97.57 97.57 97.57 97.57 97.57 -
Nov 10, 2023 97.58 97.58 97.58 97.58 97.58 -
Nov 8, 2023 97.52 97.52 97.52 97.52 97.52 -
Nov 7, 2023 97.48 97.48 97.48 97.48 97.48 -
Nov 6, 2023 97.46 97.46 97.46 97.46 97.46 -
Nov 3, 2023 97.46 97.46 97.46 97.46 97.46 -
Nov 2, 2023 97.43 97.43 97.43 97.43 97.43 -
Nov 1, 2023 97.42 97.42 97.42 97.42 97.42 -
Oct 31, 2023 97.35 97.35 97.35 97.35 97.35 -
Oct 30, 2023 97.35 97.35 97.35 97.35 97.35 -
Oct 27, 2023 97.37 97.37 97.37 97.37 97.37 -
Oct 26, 2023 97.32 97.32 97.32 97.32 97.32 -
Oct 25, 2023 97.28 97.28 97.28 97.28 97.28 -
Oct 24, 2023 97.25 97.25 97.25 97.25 97.25 -
Oct 23, 2023 97.27 97.27 97.27 97.27 97.27 -
Oct 20, 2023 97.20 97.20 97.20 97.20 97.20 -
Oct 19, 2023 97.23 97.23 97.23 97.23 97.23 -
Oct 18, 2023 97.20 97.20 97.20 97.20 97.20 -
Oct 17, 2023 97.19 97.19 97.19 97.19 97.19 -
Oct 16, 2023 97.09 97.09 97.09 97.09 97.09 -
Oct 13, 2023 97.10 97.10 97.10 97.10 97.10 -
Oct 12, 2023 97.09 97.09 97.09 97.09 97.09 -
Oct 11, 2023 97.11 97.11 97.11 97.11 97.11 -
Oct 10, 2023 97.02 97.02 97.02 97.02 97.02 -
Oct 9, 2023 96.99 96.99 96.99 96.99 96.99 -
Oct 6, 2023 97.00 97.00 97.00 97.00 97.00 -
Oct 5, 2023 97.01 97.01 97.01 97.01 97.01 -
Oct 4, 2023 96.97 96.97 96.97 96.97 96.97 -
Oct 3, 2023 96.93 96.93 96.93 96.93 96.93 -
Oct 2, 2023 96.85 96.85 96.85 96.85 96.85 -
Sep 29, 2023 96.87 96.87 96.87 96.87 96.87 -
Sep 19, 2023 96.67 96.67 96.67 96.67 96.67 -
Sep 18, 2023 96.67 96.67 96.67 96.67 96.67 -

Related Tickers

KMKYX Kinetics Market Opportunities Inst
61.78
+3.19%
 
KMKCX Kinetics Market Opportunities Adv C
56.34
+3.19%
 
KMKNX Kinetics Market Opportunities No Load
60.70
+3.18%
 
KMKAX Kinetics Market Opportunities Adv A
59.56
+3.17%
 
KNPYX Kinetics Paradigm Instl
111.53
+3.14%
 
WWNPX Kinetics Paradigm No Load
109.92
+3.14%
 
KNPCX Kinetics Paradigm Adv C
93.23
+3.14%
 
KNPAX Kinetics Paradigm Adv A
104.44
+3.14%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
25.17
+3.07%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
29.60
+3.06%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
28.27
+3.06%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
28.00
+3.05%
 
KINAX Kinetics Internet Adv A
71.72
+2.43%
 
KSCOX Kinetics Small Cap Opportunities No Load
149.00
+2.43%
 
KSCYX Kinetics Small Cap Opportunities Inst
152.81
+2.43%
 
KSOAX Kinetics Small Cap Opportunities Adv A
142.69
+2.43%
 
KSOCX Kinetics Small Cap Opportunities Adv C
133.51
+2.42%
 
WWWFX Kinetics Internet No Load
79.45
+2.42%
 
KINCX Kinetics Internet Adv C
58.55
+2.41%
 
ENPIX ProFunds UltraSector Energy Fund
41.80
+2.03%
 
RCMFX Schwartz Value Focused
53.80
+1.93%
 
ENPSX ProFunds UltraSector Energy Fund
35.39
+2.05%
 
FIKAX Fidelity Advisor Energy Z
47.44
+1.43%
 
FNRCX Fidelity Advisor Energy C
40.64
+1.42%
 
FAGNX Fidelity Advisor Energy M
45.93
+1.41%
 
FANIX Fidelity Advisor Energy I
47.48
+1.41%
 
FSENX Fidelity Select Energy Portfolio
58.28
+1.41%
 
FANAX Fidelity Advisor Energy A
44.68
+1.41%
 
HNRIX Hennessy Energy Transition Instl
26.20
+1.28%
 
HNRGX Hennessy Energy Transition Investor
25.63
+1.26%
 
TARKX Tarkio
29.69
+1.19%
 
MMEAX Victory Integrity Discovery A
42.72
+1.16%
 
MMEYX Victory Integrity Discovery Y
48.55
+1.15%
 
MMECX Victory Integrity Discovery C
25.83
+1.14%
 
MMMMX Victory Integrity Discovery Member
42.85
+1.13%
 
BRSVX Bridgeway Small-Cap Value
40.75
+1.09%
 
PZISX Pzena Small Cap Value Institutional
15.08
+1.07%
 
COAGX Gator Capital L/S Fd
45.36
+1.07%
 
UMPIX ProFunds UltraMid Cap Fund
66.69
+1.06%
 
UMPSX ProFunds UltraMid Cap Fund
51.26
+1.04%
 
HWSIX Hotchkis & Wiley Small Cap Value I
79.35
+1.04%
 
HWSZX Hotchkis & Wiley Small Cap Value Z
79.39
+1.04%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
25.21
+1.04%
 
HWSAX Hotchkis & Wiley Small Cap Value A
78.69
+1.04%
 
HWSCX Hotchkis & Wiley Small Cap Value C
59.50
+1.04%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.61
+1.03%
 
RYPNX Royce Small-Cap Opportunity Invmt
15.77
+1.02%
 
ROFIX Royce Small-Cap Opportunity Instl
16.21
+1.00%
 
TORTX Tortoise Energy Infrastructure TR A
17.29
0.00%
 
JMCRX James Micro Cap
22.70
+0.98%
 
DHLTX Diamond Hill Select I
25.81
+0.98%
 
DRSVX Foundry Partners Small Cap Value Fund
22.98
+0.97%
 
QSMNX AQR Small Cap Multi-Style N
18.91
+0.96%
 
DRISX Foundry Partners Small Cap Value Fund
23.13
+0.96%
 
DHTAX Diamond Hill Select Fund
25.38
+0.95%
 
CSVRX Columbia Small Cap Value I R
42.51
+0.95%
 
CSMIX Columbia Small Cap Value I A
42.91
+0.94%
 
CSCZX Columbia Small Cap Value I Inst
50.55
+0.94%
 
CVVRX Columbia Small Cap Value I Adv
52.76
+0.94%
 
CUURX Columbia Small Cap Value I Inst2
52.88
+0.94%
 
DHTYX Diamond Hill Select Fund
25.96
+0.93%
 
DSCPX Davenport Small Cap Focus Fund
17.34
+0.93%
 
CSVYX Columbia Small Cap Value I Inst3
51.04
+0.93%
 
CSSCX Columbia Small Cap Value I C
21.10
+0.91%
 
LKSCX LKCM Small Cap Equity Instl
21.12
+0.91%
 
QSMLX AQR Small Cap Multi-Style I
18.94
+0.91%
 
QSERX AQR Small Cap Multi-Style R6
18.98
+0.90%
 
PVFAX Paradigm Value
61.48
+0.90%
 
DFFCX Davis Financial C
47.40
+0.89%
 
FCVFX Fidelity Advisor Value C
36.14
+0.89%
 
FDVLX Fidelity Value
15.84
+0.89%
 
VKSCX Virtus KAR Small-Mid Cap Core C
19.31
+0.89%
 
RPFGX Davis Financial A
61.67
+0.88%
 
GOODX GoodHaven
50.27
+0.88%
 
WBVRX William Blair Small Cap Value R6
30.94
+0.88%
 
DVFYX Davis Financial Fund
64.31
+0.88%
 
FVIFX Fidelity Advisor Value I
39.30
+0.87%
 
FVLZX Fidelity Advisor Value Z
39.33
+0.87%
 
TGDIX TCW Relative Value Large Cap I
16.23
+0.87%
 
TQMVX T. Rowe Price Integrated US LCV Eq
18.55
0.00%
 
FTVFX Fidelity Advisor Value M
38.34
+0.87%
 
TQVIX T. Rowe Price Integrated US LCV Eq I
18.68
0.00%
 
LYRCX Lyrical U.S. Value Equity Fund
25.69
+0.86%
 
FAVFX Fidelity Advisor Value Fund
38.82
+0.86%
 
LYRBX Lyrical U.S. Value Equity Fund
25.91
+0.86%
 
LYRAX Lyrical U.S. Value Equity Fund
26.01
+0.85%
 
LYRIX Lyrical U.S. Value Equity Fund
26.13
+0.85%
 
WBVNX William Blair Small Cap Value N
30.91
+0.85%
 
ICSCX William Blair Small Cap Value I
30.92
+0.85%
 
WWSAX TETON Westwood SmallCap Equity A
24.98
+0.85%
 
VKSAX Virtus KAR Small-Mid Cap Core A
20.28
+0.85%
 
INPSX ProFunds Internet UltraSector Svc
27.64
+0.58%
 
AXVIX Acclivity Small Cap Value I
19.27
+0.84%
 
VKSIX Virtus KAR Small-Mid Cap Core I
20.61
+0.83%
 
WWSIX TETON Westwood SmallCap Equity I
27.96
+0.83%
 
VKSRX Virtus KAR Small-Mid Cap Core R6
20.70
+0.83%
 
AXVNX Acclivity Small Cap Value N
19.49
+0.83%
 
FVLKX Fidelity Value K
15.86
+0.83%
 
LMVOX Lord Abbett Focused Small Cap Value F3
30.63
+0.82%
 
LMVWX Lord Abbett Focused Small Cap Value R6
30.63
+0.82%