Nasdaq - Delayed Quote USD

(AAYKZXX)

108.39 -0.09 (-0.08%)
At close: August 30 at 8:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jul 18, 2024 107.67 107.67 107.67 107.67 107.67 -
Jul 17, 2024 107.57 107.57 107.57 107.57 107.57 -
Jul 16, 2024 107.39 107.39 107.39 107.39 107.39 -
Jul 15, 2024 107.39 107.39 107.39 107.39 107.39 -
Jul 12, 2024 106.97 106.97 106.97 106.97 106.97 -
Jul 11, 2024 106.86 106.86 106.86 106.86 106.86 -
Jul 10, 2024 106.88 106.88 106.88 106.88 106.88 -
Jul 9, 2024 106.75 106.75 106.75 106.75 106.75 -
Jul 8, 2024 106.75 106.75 106.75 106.75 106.75 -
Jul 5, 2024 106.61 106.61 106.61 106.61 106.61 -
Jul 3, 2024 106.39 106.39 106.39 106.39 106.39 -
Jul 2, 2024 106.42 106.42 106.42 106.42 106.42 -
Jul 1, 2024 106.42 106.42 106.42 106.42 106.42 -
Jun 28, 2024 106.10 106.10 106.10 106.10 106.10 -
Jun 27, 2024 106.18 106.18 106.18 106.18 106.18 -
Jun 26, 2024 106.26 106.26 106.26 106.26 106.26 -
Jun 25, 2024 106.13 106.13 106.13 106.13 106.13 -
Jun 24, 2024 106.13 106.13 106.13 106.13 106.13 -
Jun 21, 2024 106.11 106.11 106.11 106.11 106.11 -
Jun 20, 2024 106.11 106.11 106.11 106.11 106.11 -
Jun 18, 2024 106.06 106.06 106.06 106.06 106.06 -
Jun 17, 2024 106.00 106.00 106.00 106.00 106.00 -
Jun 14, 2024 106.17 106.17 106.17 106.17 106.17 -
Jun 13, 2024 105.89 105.89 105.89 105.89 105.89 -
Jun 12, 2024 105.96 105.96 105.96 105.96 105.96 -
Jun 11, 2024 105.86 105.86 105.86 105.86 105.86 -
Jun 10, 2024 105.86 105.86 105.86 105.86 105.86 -
Jun 7, 2024 106.14 106.14 106.14 106.14 106.14 -
Jun 6, 2024 105.88 105.88 105.88 105.88 105.88 -
Jun 5, 2024 106.00 106.00 106.00 106.00 106.00 -
Jun 4, 2024 105.82 105.82 105.82 105.82 105.82 -
Jun 3, 2024 105.82 105.82 105.82 105.82 105.82 -
May 31, 2024 105.46 105.46 105.46 105.46 105.46 -
May 30, 2024 105.72 105.72 105.72 105.72 105.72 -
May 29, 2024 105.72 105.72 105.72 105.72 105.72 -
May 28, 2024 105.72 105.72 105.72 105.72 105.72 -
May 24, 2024 105.82 105.82 105.82 105.82 105.82 -
May 23, 2024 105.93 105.93 105.93 105.93 105.93 -
May 22, 2024 105.89 105.89 105.89 105.89 105.89 -
May 21, 2024 105.81 105.81 105.81 105.81 105.81 -
May 20, 2024 105.81 105.81 105.81 105.81 105.81 -
May 17, 2024 105.93 105.93 105.93 105.93 105.93 -
May 16, 2024 105.65 105.65 105.65 105.65 105.65 -
May 15, 2024 105.49 105.49 105.49 105.49 105.49 -
May 14, 2024 105.47 105.47 105.47 105.47 105.47 -
May 13, 2024 105.47 105.47 105.47 105.47 105.47 -
May 10, 2024 105.31 105.31 105.31 105.31 105.31 -
May 9, 2024 105.32 105.32 105.32 105.32 105.32 -
May 8, 2024 105.29 105.29 105.29 105.29 105.29 -
May 7, 2024 105.04 105.04 105.04 105.04 105.04 -
May 6, 2024 105.04 105.04 105.04 105.04 105.04 -
May 3, 2024 104.58 104.58 104.58 104.58 104.58 -
May 2, 2024 104.17 104.17 104.17 104.17 104.17 -
May 1, 2024 104.54 104.54 104.54 104.54 104.54 -
Apr 30, 2024 104.28 104.28 104.28 104.28 104.28 -
Apr 29, 2024 104.28 104.28 104.28 104.28 104.28 -
Apr 26, 2024 104.04 104.04 104.04 104.04 104.04 -
Apr 25, 2024 104.15 104.15 104.15 104.15 104.15 -
Apr 24, 2024 103.64 103.64 103.64 103.64 103.64 -
Apr 23, 2024 103.25 103.25 103.25 103.25 103.25 -
Apr 22, 2024 103.25 103.25 103.25 103.25 103.25 -
Apr 19, 2024 103.28 103.28 103.28 103.28 103.28 -
Apr 18, 2024 103.38 103.38 103.38 103.38 103.38 -
Apr 17, 2024 103.50 103.50 103.50 103.50 103.50 -
Apr 16, 2024 103.75 103.75 103.75 103.75 103.75 -
Apr 15, 2024 103.75 103.75 103.75 103.75 103.75 -
Apr 12, 2024 103.89 103.89 103.89 103.89 103.89 -
Apr 10, 2024 104.49 104.49 104.49 104.49 104.49 -
Apr 8, 2024 104.32 104.32 104.32 104.32 104.32 -
Apr 5, 2024 104.36 104.36 104.36 104.36 104.36 -
Apr 4, 2024 104.38 104.38 104.38 104.38 104.38 -
Apr 3, 2024 104.57 104.57 104.57 104.57 104.57 -
Apr 2, 2024 104.57 104.57 104.57 104.57 104.57 -
Apr 1, 2024 104.72 104.72 104.72 104.72 104.72 -
Mar 28, 2024 104.50 104.50 104.50 104.50 104.50 -
Mar 27, 2024 104.56 104.56 104.56 104.56 104.56 -
Mar 26, 2024 104.54 104.54 104.54 104.54 104.54 -
Mar 25, 2024 104.54 104.54 104.54 104.54 104.54 -
Mar 22, 2024 104.58 104.58 104.58 104.58 104.58 -
Mar 21, 2024 104.17 104.17 104.17 104.17 104.17 -
Mar 20, 2024 104.17 104.17 104.17 104.17 104.17 -
Mar 19, 2024 104.00 104.00 104.00 104.00 104.00 -
Mar 18, 2024 104.00 104.00 104.00 104.00 104.00 -
Mar 15, 2024 104.43 104.43 104.43 104.43 104.43 -
Mar 14, 2024 104.39 104.39 104.39 104.39 104.39 -
Mar 13, 2024 104.25 104.25 104.25 104.25 104.25 -
Mar 12, 2024 104.35 104.35 104.35 104.35 104.35 -
Mar 11, 2024 104.35 104.35 104.35 104.35 104.35 -
Mar 8, 2024 104.14 104.14 104.14 104.14 104.14 -
Mar 7, 2024 104.04 104.04 104.04 104.04 104.04 -
Mar 6, 2024 104.14 104.14 104.14 104.14 104.14 -
Mar 5, 2024 104.28 104.28 104.28 104.28 104.28 -
Mar 4, 2024 104.28 104.28 104.28 104.28 104.28 -
Mar 1, 2024 104.08 104.08 104.08 104.08 104.08 -
Feb 29, 2024 104.14 104.14 104.14 104.14 104.14 -
Feb 28, 2024 103.92 103.92 103.92 103.92 103.92 -
Feb 27, 2024 103.82 103.82 103.82 103.82 103.82 -
Feb 26, 2024 103.82 103.82 103.82 103.82 103.82 -
Feb 23, 2024 103.64 103.64 103.64 103.64 103.64 -
Feb 22, 2024 103.60 103.60 103.60 103.60 103.60 -
Feb 21, 2024 103.81 103.81 103.81 103.81 103.81 -
Feb 20, 2024 103.81 103.81 103.81 103.81 103.81 -
Feb 16, 2024 103.81 103.81 103.81 103.81 103.81 -
Feb 15, 2024 103.26 103.26 103.26 103.26 103.26 -
Feb 13, 2024 104.01 104.01 104.01 104.01 104.01 -
Feb 12, 2024 104.01 104.01 104.01 104.01 104.01 -
Feb 9, 2024 103.75 103.75 103.75 103.75 103.75 -
Feb 8, 2024 103.53 103.53 103.53 103.53 103.53 -
Feb 7, 2024 103.53 103.53 103.53 103.53 103.53 -
Feb 6, 2024 103.24 103.24 103.24 103.24 103.24 -
Feb 5, 2024 103.47 103.47 103.47 103.47 103.47 -
Feb 2, 2024 103.88 103.88 103.88 103.88 103.88 -
Jan 31, 2024 103.76 103.76 103.76 103.76 103.76 -
Jan 30, 2024 104.07 104.07 104.07 104.07 104.07 -
Jan 29, 2024 103.82 103.82 103.82 103.82 103.82 -
Jan 26, 2024 103.71 103.71 103.71 103.71 103.71 -
Jan 25, 2024 103.47 103.47 103.47 103.47 103.47 -
Jan 24, 2024 103.81 103.81 103.81 103.81 103.81 -
Jan 23, 2024 103.68 103.68 103.68 103.68 103.68 -
Jan 22, 2024 103.26 103.26 103.26 103.26 103.26 -
Jan 19, 2024 103.07 103.07 103.07 103.07 103.07 -

Related Tickers

UOPSX ProFunds UltraNASDAQ-100 Fund
70.75
+2.52%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
102.49
+2.52%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
518.95
+2.50%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
519.11
+2.50%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
373.83
+2.49%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.94
+2.32%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
57.61
+2.29%
 
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
82.62
+2.18%
 
RYSIX Rydex Electronics Inv
439.37
+2.16%
 
RYSAX Rydex Electronics H
386.81
+2.16%
 
RYELX Rydex Electronics A
399.22
+2.16%
 
RYSCX Rydex Electronics C
337.04
+2.15%
 
FSELX Fidelity Select Semiconductors
33.43
+1.95%
 
FIKGX Fidelity Advisor Semiconductors Z
90.85
+1.87%
 
FELIX Fidelity Advisor Semiconductors I
90.62
+1.87%
 
FELTX Fidelity Advisor Semiconductors M
78.07
+1.87%
 
FELAX Fidelity Advisor Semiconductors A
83.70
+1.86%
 
FELCX Fidelity Advisor Semiconductors C
66.77
+1.86%
 
BPTUX Baron Partners R6
160.75
+1.59%
 
BPTIX Baron Partners Institutional
160.78
+1.59%
 
BPTRX Baron Partners Retail
154.15
+1.59%
 
BTEKX BlackRock Technology Opportunities K
69.91
+1.54%
 
UMPSX ProFunds UltraMid Cap Fund
52.15
+1.48%
 
UMPIX ProFunds UltraMid Cap Fund
67.81
+1.47%
 
CGTUX Columbia Global Technology Growth Inst3
88.09
+1.39%
 
CTCAX Columbia Global Technology Growth A
80.90
+1.39%
 
CTYRX Columbia Global Technology Growth Adv
86.84
+1.39%
 
CMTFX Columbia Global Technology Growth Inst
85.51
+1.39%
 
CTHCX Columbia Global Technology Growth C
68.96
+1.38%
 
CTHRX Columbia Global Technology Growth Inst2
87.65
+1.38%
 
TEBRX Teberg
24.59
+1.36%
 
ALGYX Alger Focus Equity Y
70.26
+1.36%
 
SEEGX JPMorgan Large Cap Growth I
74.83
+1.35%
 
ALZFX Alger Focus Equity Z
69.99
+1.35%
 
ALGRX Alger Focus Equity I
67.74
+1.35%
 
CSGZX Columbia Seligman Global Tech Inst
79.07
+1.35%
 
SHGTX Columbia Seligman Global Tech A
76.08
+1.35%
 
SGTTX Columbia Seligman Global Tech Inst2
79.88
+1.34%
 
JLGRX JPMorgan Large Cap Growth R5
77.62
+1.34%
 
LGLIX Lord Abbett Growth Leaders Fund
42.21
+1.34%
 
JLGQX JPMorgan Large Cap Growth R4
74.64
+1.34%
 
ALCFX Alger Focus Equity C
60.32
+1.34%
 
SGTRX Columbia Seligman Global Tech R
70.88
+1.34%
 
JLGPX JPMorgan Large Cap Growth R3
73.17
+1.34%
 
LGLQX Lord Abbett Growth Leaders Fund
38.48
+1.34%
 
CGTYX Columbia Seligman Global Tech Inst3
79.24
+1.34%
 
ALAFX Alger Focus Equity A
67.18
+1.34%
 
SHTCX Columbia Seligman Global Tech C
46.06
+1.34%
 
LGLRX Lord Abbett Growth Leaders Fund
38.56
+1.34%
 
JLGMX JPMorgan Large Cap Growth R6
78.66
+1.34%
 
OLGCX JPMorgan Large Cap Growth C
47.70
+1.34%
 
OLGAX JPMorgan Large Cap Growth A
72.69
+1.34%
 
LGLAX Lord Abbett Growth Leaders Fund
40.17
+1.34%
 
CCHRX Columbia Seligman Global Tech Adv
81.12
+1.34%
 
LGLSX Lord Abbett Growth Leaders Fund
40.19
+1.34%
 
FBGKX Fidelity Blue Chip Growth Fund
217.76
+1.34%
 
FBGRX Fidelity Blue Chip Growth Fund
216.46
+1.33%
 
FSRFX Fidelity Select Transportation
109.48
+1.33%
 
LGLFX Lord Abbett Growth Leaders Fund
41.83
+1.33%
 
LGLOX Lord Abbett Growth Leaders Fund
42.60
+1.33%
 
LGLVX Lord Abbett Growth Leaders Fund
42.60
+1.33%
 
LGLCX Lord Abbett Growth Leaders Fund
34.27
+1.33%
 
FACGX Fidelity Advisor Growth Opps C
127.38
+1.33%
 
FZAHX Fidelity Advisor Growth Opps Z
180.09
+1.33%
 
JLGZX JPMorgan Large Cap Growth R2
67.93
+1.33%
 
PFSLX Paradigm Select Fund
80.93
+1.33%
 
FAGOX Fidelity Advisor Growth Opps M
156.56
+1.33%
 
FAGAX Fidelity Advisor Growth Opps A
159.67
+1.33%
 
FAGCX Fidelity Advisor Growth Opps I
177.42
+1.32%
 
SCIRX Columbia Seligman Tech & Info R
117.20
+1.32%
 
CCOYX Columbia Seligman Technology and Information Fund
150.91
+1.32%
 
SCMIX Columbia Seligman Tech & Info Inst2
152.69
+1.32%
 
APDYX Artisan Developing World Fund
19.95
+1.32%
 
SCIOX Columbia Seligman Tech & Info Adv
123.57
+1.32%
 
LGLUX Lord Abbett Growth Leaders Fund
42.23
+1.32%
 
CCIZX Columbia Seligman Tech & Info Inst
151.41
+1.32%
 
SLMCX Columbia Seligman Tech & Info A
129.44
+1.31%
 
SCICX Columbia Seligman Tech & Info C
57.04
+1.31%
 
JCNIX Janus Henderson Contrarian Fund
29.35
+1.31%
 
FTQGX Fidelity Focused Stock
39.50
+1.31%
 
JCNAX Janus Henderson Contrarian Fund
29.45
+1.31%
 
JCNRX Janus Henderson Contrarian Fund
27.91
+1.31%
 
BIOIX Baron Opportunity Fund
45.13
+1.30%
 
JCNNX Janus Henderson Contrarian Fund
29.59
+1.30%
 
JSVAX Janus Henderson Contrarian T
29.60
+1.30%
 
BIOUX Baron Opportunity Fund
45.18
+1.30%
 
USNQX Victory Nasdaq 100 Index Fund
49.10
+1.30%
 
JCONX Janus Henderson Contrarian Fund
29.64
+1.30%
 
JACNX Janus Henderson Contrarian D
29.64
+1.30%
 
UINQX Victory Nasdaq 100 Index Fund
49.15
+1.30%
 
URNQX Victory Nasdaq 100 Index Fund
49.15
+1.30%
 
UCNQX Victory Nasdaq 100 Index Fund
47.66
+1.30%
 
BIOPX Baron Opportunity Fund
42.31
+1.29%
 
RYHOX Rydex NASDAQ-100 H
72.97
+1.29%
 
RYATX Rydex NASDAQ-100 A
72.99
+1.29%
 
UANQX Victory Nasdaq 100 Index Fund
48.83
+1.29%
 
JCNCX Janus Henderson Contrarian Fund
26.00
+1.29%
 
ARTYX Artisan Developing World Investor
19.72
+1.28%
 
FSRPX Fidelity Select Retailing
19.72
+1.28%
 
OTPIX ProFunds NASDAQ-100 Inv
168.82
+1.28%