Nasdaq - Delayed Quote USD
(AARZVXX)
At close: June 26 at 8:01 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 |
---|---|---|---|---|---|---|
Jun 21, 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
Jun 20, 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
Jun 18, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Jun 17, 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
Jun 14, 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
Jun 13, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Jun 12, 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
Jun 11, 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
Jun 10, 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
Jun 7, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
Jun 6, 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
Jun 5, 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
Jun 4, 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
Jun 3, 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
May 31, 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
May 30, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
May 29, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
May 28, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
May 24, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
May 23, 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
May 22, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
May 21, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
May 20, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
May 17, 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
May 16, 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
May 15, 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
May 14, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
May 13, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
May 10, 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
May 9, 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
May 8, 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
May 7, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
May 6, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
May 3, 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
May 2, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
May 1, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
Apr 30, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
Apr 29, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
Apr 26, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
Apr 25, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
Apr 24, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
Apr 23, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
Apr 22, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
Apr 19, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
Apr 18, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
Apr 17, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
Apr 16, 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
Apr 15, 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
Apr 12, 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
Apr 10, 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
Apr 8, 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
Apr 5, 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
Apr 4, 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
Apr 3, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Apr 2, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Apr 1, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
Mar 28, 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
Mar 27, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
Mar 26, 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
Mar 25, 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
Mar 22, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
Mar 21, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
Mar 20, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
Mar 19, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
Mar 18, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
Mar 15, 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
Mar 14, 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
Mar 13, 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
Mar 12, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
Mar 11, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
Mar 8, 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
Mar 7, 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
Mar 6, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
Mar 5, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
Mar 4, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
Mar 1, 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
Feb 29, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
Feb 28, 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
Feb 27, 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
Feb 26, 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
Feb 23, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
Feb 22, 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
Feb 21, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
Feb 20, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
Feb 16, 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
Feb 15, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
Feb 13, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
Feb 12, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
Feb 9, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
Feb 8, 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
Feb 7, 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
Feb 6, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
Feb 5, 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
Feb 2, 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
Jan 31, 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
Jan 30, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
Jan 29, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
Jan 26, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
Jan 25, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
Jan 24, 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
Jan 23, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
Jan 22, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
Jan 19, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
Jan 18, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
Jan 17, 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
Jan 16, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
Jan 12, 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
Jan 11, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
Jan 10, 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
Jan 9, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
Jan 5, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
Jan 4, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
Jan 3, 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
Jan 2, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
Dec 29, 2023 | 100.11 | 100.11 | 100.11 | 100.11 | 100.11 | - |
Dec 28, 2023 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
Dec 27, 2023 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
Dec 26, 2023 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
Dec 22, 2023 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
Dec 21, 2023 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
Dec 20, 2023 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
Dec 18, 2023 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
Dec 7, 2023 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
Dec 5, 2023 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
Dec 1, 2023 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
Nov 30, 2023 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
Nov 29, 2023 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
Nov 28, 2023 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Related Tickers
KINCX Kinetics Internet Adv C
86.07
+4.19%
WWWFX Kinetics Internet No Load
116.95
+4.19%
KINAX Kinetics Internet Adv A
105.52
+4.19%
KMKAX Kinetics Market Opportunities Adv A
96.17
+3.82%
KMKYX Kinetics Market Opportunities Inst
99.83
+3.82%
KMKCX Kinetics Market Opportunities Adv C
90.88
+3.82%
KMKNX Kinetics Market Opportunities No Load
98.05
+3.81%
KNPAX Kinetics Paradigm Adv A
176.83
+3.78%
WWNPX Kinetics Paradigm No Load
186.19
+3.78%
KNPYX Kinetics Paradigm Instl
188.99
+3.78%
KNPCX Kinetics Paradigm Adv C
157.70
+3.78%
LSHUX Kinetics Spin-Off and Corp Rest Instl
46.49
+3.13%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
46.03
+3.11%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
41.31
+3.09%
LSHEX Kinetics Spin-Off and Corp Rest No Load
48.65
+3.09%
WWWEX Kinetics Global No Load
18.19
+3.00%
KGLCX Kinetics The Global Fund
16.55
+2.99%
KGLAX Kinetics The Global Fund
18.02
+2.97%
KSOAX Kinetics Small Cap Opportunities Adv A
216.00
+2.91%
KSCOX Kinetics Small Cap Opportunities No Load
225.66
+2.91%
KSCYX Kinetics Small Cap Opportunities Inst
231.51
+2.91%
KSOCX Kinetics Small Cap Opportunities Adv C
201.90
+2.91%
CVVRX Columbia Small Cap Value I Adv
57.92
+2.03%
BIPSX ProFunds Biotechnology UltraSector Fund
43.15
+1.86%
BIPIX ProFunds Biotechnology UltraSector Fund
68.95
+1.86%
RCMFX Schwartz Value Focused
71.61
+1.85%
BIVIX Invenomic Institutional
17.58
+1.50%
BIVRX Invenomic Investor
17.16
+1.48%
BIVSX Invenomic Super Institutional
17.86
+1.48%
FGADX Franklin Gold and Precious Metals Adv
23.05
+1.45%
FGPMX Franklin Gold and Precious Metals R6
23.41
+1.43%
FERCX Fidelity Advisor Emerging Asia C
40.58
+1.15%
FERIX Fidelity Advisor Emerging Asia I
50.34
+1.15%
FIQPX Fidelity Advisor Emerging Asia Z
50.38
+1.14%
FEAAX Fidelity Advisor Emerging Asia A
47.93
+1.14%
FSEAX Fidelity Emerging Asia
49.87
+1.14%
NALFX New Alternatives A
66.15
+1.13%
FEATX Fidelity Advisor Emerging Asia M
45.64
+1.13%
CHHRX Columbia Small Cap Growth Adv
32.58
+1.09%
FHKIX Fidelity Advisor China Region I
38.69
+0.97%
FHKCX Fidelity China Region
38.98
+0.96%
FHKTX Fidelity Advisor China Region M
38.05
+0.96%
FHKAX Fidelity Advisor China Region A
38.39
+0.95%
BCSVX Brown Capital Management International Small Company Fund
24.62
+0.94%
FCHKX Fidelity Advisor China Region C
36.44
+0.94%
FIQFX Fidelity Advisor China Region Z
38.69
+0.94%
BCSFX Brown Capital Management International Small Company Fund
25.19
+0.92%
ARSYX AB Global Real Estate Investment Advisor
15.49
+0.91%
AEEIX AB Global Real Estate Investment I
15.58
+0.91%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
36.20
+0.89%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
36.22
+0.89%
NGJFX Nuveen Global Real Estate Securities R6
19.66
+0.87%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
34.93
+0.87%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
37.33
+0.86%
PGRQX PGIM Global Real Estate R6
21.12
+0.86%
VGHAX Vanguard Health Care Fund
90.01
+0.83%
VGHCX Vanguard Health Care Fund
213.40
+0.82%
NGJAX Nuveen Global Real Estate Securities A
19.65
+0.82%
NGJIX Nuveen Global Real Estate Securities I
19.65
+0.82%
PJHRX PGIM Jennison Health Sciences R
38.47
+0.81%
PHLAX PGIM Jennison Health Sciences A
41.35
+0.80%
PHSZX PGIM Jennison Health Sciences Z
51.50
+0.80%
PHLQX PGIM Jennison Health Sciences R6
52.00
+0.79%
TARZX Third Avenue Real Estate Value Z
26.23
+0.77%
TAREX Third Avenue Real Estate Value Instl
26.29
+0.77%
MNOSX Manning & Napier Overseas Series S
33.31
+0.76%
MNOZX Manning & Napier Overseas Series Z
33.38
+0.75%
PHLCX PGIM Jennison Health Sciences C
18.70
+0.75%
MNOWX Manning & Napier Overseas Series W
33.64
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FBTCX Fidelity Advisor Biotechnology Fund
24.61
+0.74%
FBTAX Fidelity Advisor Biotechnology Fund
31.52
+0.74%
FBTTX Fidelity Advisor Biotechnology Fund
28.79
+0.73%
FPHAX Fidelity Select Pharmaceuticals Port
27.49
+0.73%
REIIX West Loop Realty Fund
15.13
+0.73%
TVRVX Third Avenue Real Estate Value Fund
26.15
+0.73%
FBTIX Fidelity Advisor Biotechnology Fund
34.51
+0.73%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
22.13
+0.73%
FIJYX Fidelity Advisor Biotechnology Z
34.61
+0.73%
FIXIX Fidelity Advisor Intl Small Cap I
31.92
+0.73%
FTISX Fidelity Advisor Intl Small Cap M
30.78
+0.72%
FICSX Fidelity Advisor Intl Small Cap C
29.54
+0.72%
FIASX Fidelity Advisor Intl Small Cap A
30.96
+0.72%
FNORX Fidelity Nordic
63.45
+0.71%
TIRGX T. Rowe Price Global Real Estate I
18.34
+0.71%
PCIEX PACE International Equity P
18.47
+0.71%
FPBFX Fidelity Pacific Basin
33.01
+0.70%
FISMX Fidelity International Small Cap
31.70
+0.70%
FIQIX Fidelity Advisor Intl Small Cap Z
31.90
+0.69%
TRZKX T. Rowe Price International Discovery Z
67.48
+0.67%
PRIDX T. Rowe Price International Discovery
65.96
+0.66%
TIDDX T. Rowe Price International Discovery I
66.23
+0.65%
PWGAX PACE International Equity A
18.61
+0.65%
APHKX Artisan International Value Fund
49.00
+0.64%
CSERX Columbia Select Large Cap Value Adv
38.44
+0.63%
APDKX Artisan International Value Fund
48.73
+0.62%
CCWSX Baird Chautauqua International Gr Inv
19.51
+0.62%
ARTKX Artisan International Value Investor
48.83
+0.62%
CCWIX Baird Chautauqua International Gr Instl
19.70
+0.61%
CSJIX Cohen & Steers Realty Shares I
72.58
+0.61%