Nasdaq - Delayed Quote USD
(ABIBDXX)
98.17
0.00
(0.00%)
As of 8:08:20 AM EST. Market Open.
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 |
---|---|---|---|---|---|---|
Feb 14, 2025 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
Feb 13, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
Feb 12, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
Feb 11, 2025 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
Feb 10, 2025 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
Feb 7, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
Feb 6, 2025 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
Feb 5, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
Feb 4, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
Feb 3, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
Jan 30, 2025 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
Jan 28, 2025 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
Jan 27, 2025 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
Jan 24, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
Jan 23, 2025 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
Jan 22, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
Jan 21, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
Jan 17, 2025 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
Jan 16, 2025 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
Jan 15, 2025 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
Jan 14, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
Jan 13, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
Jan 10, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
Jan 8, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
Jan 7, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
Jan 6, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
Jan 3, 2025 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
Jan 2, 2025 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
Dec 31, 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
Dec 30, 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
Dec 27, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
Dec 26, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
Dec 24, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
Dec 23, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
Dec 20, 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
Dec 19, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
Dec 18, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
Dec 17, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
Dec 16, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
Dec 13, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
Dec 12, 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
Dec 11, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Dec 2, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
Nov 29, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
Nov 27, 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
Nov 26, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Nov 25, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Nov 22, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
Nov 21, 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
Nov 20, 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
Nov 19, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Nov 18, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Nov 15, 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
Nov 14, 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
Nov 13, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
Nov 12, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
Nov 11, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
Nov 8, 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
Nov 7, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Nov 6, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
Nov 5, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
Nov 4, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
Nov 1, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
Oct 31, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
Oct 30, 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
Oct 29, 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
Oct 28, 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
Oct 25, 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
Oct 24, 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
Oct 23, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
Oct 22, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
Oct 21, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
Oct 18, 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
Oct 16, 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
Oct 15, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
Oct 14, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
Oct 11, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
Oct 10, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
Oct 9, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
Oct 8, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
Oct 7, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
Oct 4, 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
Oct 3, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
Oct 2, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
Oct 1, 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
Sep 30, 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
Sep 27, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
Sep 26, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
Sep 25, 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
Sep 24, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
Sep 23, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
Sep 20, 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
Sep 19, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
Sep 18, 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
Sep 17, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
Sep 16, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
Sep 13, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
Sep 12, 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
Sep 11, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
Sep 10, 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
Sep 9, 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
Sep 6, 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
Sep 5, 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
Sep 4, 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
Sep 3, 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
Aug 30, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
Aug 29, 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
Aug 28, 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
Aug 27, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
Aug 26, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
Aug 23, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
Aug 22, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
Aug 21, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
Aug 20, 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
Aug 19, 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
Aug 16, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
Aug 15, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
Aug 14, 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
Aug 13, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
Aug 12, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
Aug 9, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Aug 8, 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
Aug 7, 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
Aug 6, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
Aug 5, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
Aug 2, 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
Aug 1, 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
Jul 31, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
Related Tickers
LSHUX Kinetics Spin-Off and Corp Rest Instl
39.22
+2.30%
LSHEX Kinetics Spin-Off and Corp Rest No Load
41.13
+2.29%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.96
+2.28%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.92
+2.26%
FNORX Fidelity Nordic
61.97
+2.04%
ENPIX ProFunds UltraSector Energy Fund
43.02
+1.97%
ENPSX ProFunds UltraSector Energy Fund
36.48
+1.96%
WWNPX Kinetics Paradigm No Load
160.92
+1.93%
KNPYX Kinetics Paradigm Instl
163.24
+1.93%
KNPAX Kinetics Paradigm Adv A
152.61
+1.92%
KNPCX Kinetics Paradigm Adv C
135.44
+1.92%
RYSIX Rydex Electronics Inv
434.88
+1.80%
RYELX Rydex Electronics A
393.99
+1.80%
RYSAX Rydex Electronics H
381.52
+1.80%
TARKX Tarkio
29.51
+1.79%
KSCYX Kinetics Small Cap Opportunities Inst
200.91
+1.79%
KSCOX Kinetics Small Cap Opportunities No Load
195.86
+1.79%
KSOAX Kinetics Small Cap Opportunities Adv A
187.48
+1.79%
KSOCX Kinetics Small Cap Opportunities Adv C
175.27
+1.78%
FPHAX Fidelity Select Pharmaceuticals Port
26.70
+1.71%
ISCCX Federated Hermes Intl Small-Mid Co C
28.34
+1.69%
UMPIX ProFunds UltraMid Cap Fund
70.70
+1.68%
ISCAX Federated Hermes Intl Small-Mid Co A
41.95
+1.67%
ISCIX Federated Hermes Intl Small-Mid Co IS
43.32
+1.67%
UMPSX ProFunds UltraMid Cap Fund
54.51
+1.66%
FSELX Fidelity Select Semiconductors
35.06
+1.62%
TDADX Templeton Developing Markets Adv
20.47
+1.49%
CNWIX Calamos Evolving World Growth I
19.92
+1.48%
AVALX Aegis Value I
39.32
+1.47%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
51.05
+1.45%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
47.88
+1.44%
FDEVX Templeton Developing Markets R6
20.44
+1.44%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
49.48
+1.44%
FELCX Fidelity Advisor Semiconductors C
67.22
+1.43%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
49.64
+1.43%
FELAX Fidelity Advisor Semiconductors A
86.04
+1.43%
FELTX Fidelity Advisor Semiconductors M
79.76
+1.42%
FIKGX Fidelity Advisor Semiconductors Z
94.04
+1.42%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
50.69
+1.42%
FELIX Fidelity Advisor Semiconductors I
93.73
+1.42%
LFMGX Lord Abbett Micro Cap Growth F
21.85
+1.39%
GEMEX GMO Emerging Markets I
24.17
+1.38%
GEMNX GMO Emerging Markets R6
24.22
+1.38%
NEAIX Needham Aggressive Growth Institutional
51.01
+1.37%
NEAGX Needham Aggressive Growth Retail
48.28
+1.36%
LMIYX Lord Abbett Micro Cap Growth I
21.84
+1.35%
FAMKX Fidelity Advisor Focused Em Mkts A
33.36
+1.34%
FIKAX Fidelity Advisor Energy Z
49.38
+1.33%
FIMKX Fidelity Advisor Focused Em Mkts I
33.43
+1.33%
FANIX Fidelity Advisor Energy I
49.43
+1.33%
FSENX Fidelity Select Energy Portfolio
60.14
+1.33%
NRGEX Neuberger Berman Genesis Fund
66.51
+1.33%
FTMKX Fidelity Advisor Focused Em Mkts M
32.92
+1.32%
LAMGX Lord Abbett Micro Cap Growth A
17.64
+1.32%
HHDFX Hamlin High Dividend Equity Instl
36.28
+1.31%
HHDVX Hamlin High Dividend Equity Inv
36.32
+1.31%
LCMGX Lord Abbett Micro Cap Growth Fund
20.88
+1.31%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.34
+1.31%
FPBFX Fidelity Pacific Basin
33.34
+1.31%
PRUAX PGIM Jennison Utility A
15.80
+1.28%
RYMDX Rydex Mid-Cap 1.5x Strategy H
138.26
+1.28%
MLXIX Catalyst Energy Infrastructure I
30.07
+1.28%
PRUQX PGIM Jennison Utility R6
15.86
+1.28%
PRUZX PGIM Jennison Utility Z
15.89
+1.27%
RYAHX Rydex Mid-Cap 1.5x Strategy A
137.62
+1.27%
FCHKX Fidelity Advisor China Region C
39.98
+1.27%
FHKTX Fidelity Advisor China Region M
41.59
+1.27%
FHKCX Fidelity China Region
42.54
+1.26%
FHKAX Fidelity Advisor China Region A
41.94
+1.26%
FIQFX Fidelity Advisor China Region Z
42.16
+1.25%
FHKIX Fidelity Advisor China Region I
42.20
+1.25%
SNWRX Easterly Snow Capital Small Cap Value Fund
63.49
+1.24%
SNWIX Easterly Snow Small Cap Value I
63.49
+1.24%
VFPIX Private Capital Management Value Fund
19.58
+1.24%
TORIX Tortoise Energy Infrastructure TR Ins
20.41
+1.24%
SNWAX Easterly Snow Small Cap Value A
61.47
+1.24%
TCMSX Voya Small Cap Growth I
43.85
+1.22%
JDURX PGIM Jennison Utility Fund
15.77
+1.22%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.48
+1.22%
TORTX Tortoise Energy Infrastructure TR A
20.07
+1.21%
NWQFX Nuveen Small/Mid Cap Value R6
34.47
+1.20%
VLNPX Voya Small Cap Growth R6
43.90
+1.20%
NSMAX Nuveen Small/Mid Cap Value Fund
32.95
+1.20%
RYMMX Rydex S&P MidCap 400 Pure Value C
60.25
+1.19%
RYAVX Rydex S&P MidCap 400 Pure Value H
75.55
+1.19%
TORCX Tortoise Energy Infrastructure TR C
19.53
+1.19%
RYMVX Rydex S&P MidCap 400 Pure Value A
75.69
+1.19%
NSMRX Nuveen Small/Mid Cap Value Fund
34.13
+1.19%
RCMFX Schwartz Value Focused
58.19
+1.18%
FERIX Fidelity Advisor Emerging Asia I
52.30
+1.18%
FEAAX Fidelity Advisor Emerging Asia A
49.76
+1.18%
QIORX AQR International Momentum Style R6
15.45
+1.18%
FIQPX Fidelity Advisor Emerging Asia Z
52.36
+1.18%
KMKYX Kinetics Market Opportunities Inst
90.33
+1.18%
FEATX Fidelity Advisor Emerging Asia M
47.36
+1.17%
KMKNX Kinetics Market Opportunities No Load
88.79
+1.17%
FSEAX Fidelity Emerging Asia
51.78
+1.17%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.28
+1.17%
FNARX Fidelity Natural Resources Fund
44.11
+1.17%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.30
+1.17%