Nasdaq - Delayed Quote USD
(ABHPSXX)
102.93
+0.64
+(0.63%)
At close: January 17 at 8:02:31 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| Jan 16, 2025 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| Jan 15, 2025 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| Jan 14, 2025 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
| Jan 13, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| Jan 10, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| Jan 8, 2025 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| Jan 7, 2025 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| Jan 6, 2025 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| Jan 3, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| Jan 2, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| Dec 31, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| Dec 30, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| Dec 27, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| Dec 26, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| Dec 24, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| Dec 23, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| Dec 20, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| Dec 19, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Dec 18, 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| Dec 17, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| Dec 16, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| Dec 13, 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| Dec 12, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| Dec 11, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| Dec 2, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| Nov 29, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| Nov 27, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| Nov 26, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| Nov 25, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| Nov 22, 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| Nov 21, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| Nov 20, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| Nov 19, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| Nov 18, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| Nov 15, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| Nov 14, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
| Nov 13, 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| Nov 12, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| Nov 11, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| Nov 8, 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
| Nov 7, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
| Nov 6, 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
| Nov 5, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| Nov 4, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| Nov 1, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Oct 31, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| Oct 30, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Oct 29, 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| Oct 28, 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| Oct 25, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Oct 24, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Oct 23, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| Oct 22, 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
| Oct 21, 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
| Oct 18, 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| Oct 16, 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| Oct 15, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| Oct 14, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| Oct 11, 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
| Oct 10, 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
| Oct 9, 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
| Oct 8, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| Oct 7, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| Oct 4, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
| Oct 3, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| Oct 2, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
| Oct 1, 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| Sep 30, 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| Sep 27, 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| Sep 26, 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
| Sep 25, 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
| Sep 24, 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
| Sep 23, 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
| Sep 20, 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
| Sep 19, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
| Sep 18, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
| Sep 17, 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
| Sep 16, 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
| Sep 13, 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| Sep 12, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Sep 11, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
| Sep 10, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| Sep 9, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| Sep 6, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
| Sep 5, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| Sep 4, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
| Sep 3, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
| Aug 30, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
| Aug 29, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| Aug 28, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
| Aug 27, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| Aug 26, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| Aug 23, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
| Aug 22, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| Aug 21, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| Aug 20, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
| Aug 19, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
| Aug 16, 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
| Aug 15, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| Aug 14, 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
| Aug 13, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Aug 12, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Aug 9, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| Aug 8, 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
| Aug 7, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| Aug 6, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| Aug 5, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| Aug 2, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
| Aug 1, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| Jul 31, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| Jul 30, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
| Jul 29, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
| Jul 26, 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
| Jul 25, 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
| Jul 24, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
Related Tickers
UOPIX ProFunds UltraNASDAQ-100 Fund
118.70
+3.31%
UOPSX ProFunds UltraNASDAQ-100 Fund
81.62
+3.30%
RYVLX Rydex NASDAQ-100 2x Strategy A
570.58
+3.29%
RYVYX Rydex NASDAQ-100 2x Strategy H
570.39
+3.28%
RYCCX Rydex NASDAQ-100 2x Strategy C
401.09
+3.28%
QSTFX Quantified STF Investor
17.81
+3.25%
QSTAX Quantified STF Advisor
16.86
+3.25%
RYSIX Rydex Electronics Inv
444.08
+2.77%
RYELX Rydex Electronics A
402.41
+2.77%
RYSAX Rydex Electronics H
389.66
+2.77%
RYSCX Rydex Electronics C
337.56
+2.76%
FSELX Fidelity Select Semiconductors
35.27
+2.71%
FELTX Fidelity Advisor Semiconductors M
80.35
+2.70%
FELAX Fidelity Advisor Semiconductors A
86.65
+2.69%
FIKGX Fidelity Advisor Semiconductors Z
94.68
+2.69%
FELIX Fidelity Advisor Semiconductors I
94.38
+2.69%
FELCX Fidelity Advisor Semiconductors C
67.74
+2.68%
FCIUX NYLI PineStone International Equity Cl I
16.48
0.00%
FCIWX NYLI PineStone International Eq Cl R6
16.54
0.00%
FCICX NYLI PineStone International Equity Cl C
16.29
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
76.76
+2.06%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
61.03
+2.06%
FCIKX NYLI PineStone International Eq Inv Cl
16.42
0.00%
FCIRX NYLI PineStone International Equity Cl A
16.43
0.00%
FCIHX NYLI PineStone International Equity Cl P
16.46
0.00%
SREYX SEI Real Estate Y (SIMT)
16.05
0.00%
UPDDX Upright Growth & Income
20.46
+1.84%
FSPTX Fidelity Select Technology
37.29
+1.83%
FIKHX Fidelity Advisor Technology Z
137.40
+1.82%
FADTX Fidelity Advisor Technology A
120.62
+1.81%
FATEX Fidelity Advisor Technology Fund
108.58
+1.81%
FATIX Fidelity Advisor Technology Fund
137.44
+1.81%
INPSX ProFunds Internet UltraSector Svc
36.69
+1.80%
INPIX ProFunds Internet UltraSector Inv
57.67
+1.80%
FTHCX Fidelity Advisor Technology C
85.41
+1.80%
KMKYX Kinetics Market Opportunities Inst
91.72
+1.76%
KMKNX Kinetics Market Opportunities No Load
90.17
+1.76%
KMKAX Kinetics Market Opportunities Adv A
88.54
+1.76%
KMKCX Kinetics Market Opportunities Adv C
83.94
+1.76%
WIREX Wireless
19.71
+1.76%
UINQX Victory Nasdaq 100 Index Fund
52.81
+1.68%
OTPIX ProFunds NASDAQ-100 Inv
45.67
+1.67%
TSNIX T. Rowe Price Science & Tech I
52.99
+1.67%
UCNQX Victory Nasdaq 100 Index Fund
51.17
+1.67%
UANQX Victory Nasdaq 100 Index Fund
52.51
+1.67%
USNQX Victory Nasdaq 100 Index Fund
52.74
+1.66%
URNQX Victory Nasdaq 100 Index Fund
52.76
+1.66%
RYHOX Rydex NASDAQ-100 H
73.81
+1.65%
RYATX Rydex NASDAQ-100 A
73.83
+1.65%
RYOCX Rydex NASDAQ-100 Inv
83.98
+1.65%
RYCOX Rydex NASDAQ-100 C
57.73
+1.64%
UDPIX ProFunds Ultra Dow 30 ProFund
82.27
+1.53%
CGTDX Columbia Global Technology Growth S
93.60
+1.53%
CMTFX Columbia Global Technology Growth Inst
93.60
+1.53%
CTCAX Columbia Global Technology Growth A
88.41
+1.53%
CGTUX Columbia Global Technology Growth Inst3
96.48
+1.53%
CTHRX Columbia Global Technology Growth Inst2
95.98
+1.52%
CTHCX Columbia Global Technology Growth C
75.01
+1.52%
FNCMX Fidelity Nasdaq Composite Index
248.86
+1.51%
BPTUX Baron Partners R6
227.32
+1.48%
BPTRX Baron Partners Retail
217.72
+1.48%
BPTIX Baron Partners Institutional
227.36
+1.48%
FAGAX Fidelity Advisor Growth Opps A
183.62
+1.48%
FACGX Fidelity Advisor Growth Opps C
146.06
+1.47%
FZAHX Fidelity Advisor Growth Opps Z
207.38
+1.47%
RYCVX Rydex Dow 2x Strategy H
174.34
+1.47%
FAGOX Fidelity Advisor Growth Opps M
179.87
+1.47%
RYLDX Rydex Dow 2x Strategy A
175.09
+1.47%
FAGCX Fidelity Advisor Growth Opps I
204.22
+1.47%
CCIZX Columbia Seligman Tech & Info Inst
153.18
+1.47%
SCMIX Columbia Seligman Tech & Info Inst2
154.60
+1.47%
CCOYX Columbia Seligman Technology and Information Fund
152.55
+1.47%
SCIRX Columbia Seligman Tech & Info R
114.84
+1.47%
CSGZX Columbia Seligman Global Tech Inst
78.30
+1.46%
SGTRX Columbia Seligman Global Tech R
69.30
+1.46%
CCIFX Columbia Seligman Technology And Info S
153.17
+1.46%
SHTCX Columbia Seligman Global Tech C
41.64
+1.46%
CGTYX Columbia Seligman Global Tech Inst3
78.45
+1.46%
SLMCX Columbia Seligman Tech & Info A
128.49
+1.46%
SGTTX Columbia Seligman Global Tech Inst2
79.19
+1.46%
RYCYX Rydex Dow 2x Strategy C
144.49
+1.46%
SHGTX Columbia Seligman Global Tech A
75.04
+1.46%
CSGAX Columbia Seligman Global Technology S
78.30
+1.45%
FBCEX Fidelity Advisor Blue Chip Grow
231.09
+1.45%
FBCKX Fidelity Advisor Blue Chip Grow
231.21
+1.45%
FBCJX Fidelity Advisor Blue Chip Grow
231.23
+1.45%
FBGKX Fidelity Blue Chip Growth Fund
232.90
+1.45%
FBGRX Fidelity Blue Chip Growth Fund
231.58
+1.45%
FBCCX Fidelity Advisor Blue Chip Growth A
231.06
+1.44%
FBCHX Fidelity Advisor Blue Chip Grow
230.67
+1.44%
NGJFX Nuveen Global Real Estate Securities R6
18.03
0.00%
FOCKX Fidelity OTC K
22.47
+1.40%
BGSAX BlackRock Technology Opportunities Fund
67.68
+1.39%
FOTEX Fidelity Advisor OTC Fund - Cla
21.84
+1.39%
FOTGX Fidelity Advisor OTC Fund - Cla
21.85
+1.39%
FOTHX Fidelity Advisor OTC Fund - Cla
21.86
+1.39%
BGSIX BlackRock Technology Opportunities Fund
75.11
+1.39%
TILWX Nuveen Large Cap Growth W
29.22
+1.39%
TILGX Nuveen Large Cap Growth R6
29.24
+1.39%
BSTSX BlackRock Technology Opportunities Svc
69.45
+1.39%