Nasdaq - Delayed Quote • USD
(AAYKZXX)
At close: August 30 at 8:02 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 |
---|---|---|---|---|---|---|
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%