Nasdaq - Delayed Quote USD

(ABIUCXX)

99.76 -0.15 (-0.15%)
As of 8:07:27 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 99.79 99.79 99.79 99.79 99.79 -
Dec 12, 2024 99.83 99.83 99.83 99.83 99.83 -
Dec 11, 2024 99.92 99.92 99.92 99.92 99.92 -
Dec 2, 2024 99.67 99.67 99.67 99.67 99.67 -
Nov 29, 2024 99.54 99.54 99.54 99.54 99.54 -
Nov 27, 2024 99.48 99.48 99.48 99.48 99.48 -
Nov 26, 2024 99.26 99.26 99.26 99.26 99.26 -
Nov 25, 2024 99.26 99.26 99.26 99.26 99.26 -
Nov 22, 2024 98.85 98.85 98.85 98.85 98.85 -
Nov 21, 2024 98.89 98.89 98.89 98.89 98.89 -
Nov 20, 2024 98.82 98.82 98.82 98.82 98.82 -
Nov 19, 2024 98.73 98.73 98.73 98.73 98.73 -
Nov 18, 2024 98.73 98.73 98.73 98.73 98.73 -
Nov 15, 2024 99.23 99.23 99.23 99.23 99.23 -
Nov 14, 2024 99.31 99.31 99.31 99.31 99.31 -
Nov 13, 2024 99.42 99.42 99.42 99.42 99.42 -
Nov 12, 2024 99.28 99.28 99.28 99.28 99.28 -
Nov 11, 2024 99.28 99.28 99.28 99.28 99.28 -
Nov 8, 2024 98.73 98.73 98.73 98.73 98.73 -
Nov 7, 2024 97.75 97.75 97.75 97.75 97.75 -
Nov 6, 2024 99.12 99.12 99.12 99.12 99.12 -
Nov 5, 2024 98.99 98.99 98.99 98.99 98.99 -
Nov 4, 2024 98.99 98.99 98.99 98.99 98.99 -
Nov 1, 2024 100.00 100.00 100.00 100.00 100.00 -
Oct 31, 2024 100.00 100.00 100.00 100.00 100.00 -
Oct 30, 2024 99.93 99.93 99.93 99.93 99.93 -
Oct 29, 2024 99.78 99.78 99.78 99.78 99.78 -
Oct 28, 2024 99.78 99.78 99.78 99.78 99.78 -
Oct 25, 2024 99.72 99.72 99.72 99.72 99.72 -
Oct 24, 2024 100.00 100.00 100.00 100.00 100.00 -
Oct 23, 2024 100.00 100.00 100.00 100.00 100.00 -
Oct 22, 2024 100.00 100.00 100.00 100.00 100.00 -
Oct 21, 2024 100.00 100.00 100.00 100.00 100.00 -
Oct 18, 2024 100.00 100.00 100.00 100.00 100.00 -
Oct 16, 2024 100.00 100.00 100.00 100.00 100.00 -
Oct 15, 2024 99.65 99.65 99.65 99.65 99.65 -
Oct 14, 2024 99.65 99.65 99.65 99.65 99.65 -
Oct 11, 2024 99.22 99.22 99.22 99.22 99.22 -
Oct 10, 2024 99.04 99.04 99.04 99.04 99.04 -
Oct 9, 2024 98.76 98.76 98.76 98.76 98.76 -
Oct 8, 2024 99.11 99.11 99.11 99.11 99.11 -
Oct 7, 2024 99.11 99.11 99.11 99.11 99.11 -
Oct 4, 2024 98.82 98.82 98.82 98.82 98.82 -
Oct 3, 2024 98.92 98.92 98.92 98.92 98.92 -
Oct 2, 2024 99.46 99.46 99.46 99.46 99.46 -
Oct 1, 2024 99.29 99.29 99.29 99.29 99.29 -
Sep 30, 2024 99.29 99.29 99.29 99.29 99.29 -
Sep 27, 2024 99.24 99.24 99.24 99.24 99.24 -
Sep 26, 2024 99.45 99.45 99.45 99.45 99.45 -
Sep 25, 2024 99.34 99.34 99.34 99.34 99.34 -
Sep 24, 2024 99.27 99.27 99.27 99.27 99.27 -
Sep 23, 2024 99.27 99.27 99.27 99.27 99.27 -
Sep 20, 2024 98.54 98.54 98.54 98.54 98.54 -
Sep 19, 2024 98.49 98.49 98.49 98.49 98.49 -
Sep 18, 2024 98.44 98.44 98.44 98.44 98.44 -
Sep 17, 2024 98.37 98.37 98.37 98.37 98.37 -
Sep 16, 2024 98.37 98.37 98.37 98.37 98.37 -
Sep 13, 2024 97.47 97.47 97.47 97.47 97.47 -
Sep 12, 2024 96.94 96.94 96.94 96.94 96.94 -
Sep 11, 2024 96.71 96.71 96.71 96.71 96.71 -
Sep 10, 2024 96.22 96.22 96.22 96.22 96.22 -
Sep 9, 2024 96.22 96.22 96.22 96.22 96.22 -
Sep 6, 2024 97.18 97.18 97.18 97.18 97.18 -
Sep 5, 2024 97.41 97.41 97.41 97.41 97.41 -
Sep 4, 2024 98.67 98.67 98.67 98.67 98.67 -
Sep 3, 2024 98.67 98.67 98.67 98.67 98.67 -
Aug 30, 2024 98.10 98.10 98.10 98.10 98.10 -
Aug 29, 2024 98.43 98.43 98.43 98.43 98.43 -
Aug 28, 2024 98.43 98.43 98.43 98.43 98.43 -
Aug 27, 2024 98.42 98.42 98.42 98.42 98.42 -
Aug 26, 2024 98.42 98.42 98.42 98.42 98.42 -
Aug 23, 2024 98.14 98.14 98.14 98.14 98.14 -
Aug 22, 2024 97.99 97.99 97.99 97.99 97.99 -
Aug 21, 2024 98.29 98.29 98.29 98.29 98.29 -

Related Tickers

FSENX Fidelity Select Energy Portfolio
56.79
+1.36%
 
FIKAX Fidelity Advisor Energy Z
46.61
+1.35%
 
FANIX Fidelity Advisor Energy I
46.67
+1.35%
 
BIVSX Invenomic Super Institutional
17.55
+1.21%
 
BIVRX Invenomic Investor
16.96
+1.19%
 
BIVIX Invenomic Institutional
17.31
+1.17%
 
RYMMX Rydex S&P MidCap 400 Pure Value C
58.26
+1.08%
 
RYAVX Rydex S&P MidCap 400 Pure Value H
72.99
+1.07%
 
RYMVX Rydex S&P MidCap 400 Pure Value A
73.11
+1.06%
 
PJEQX PGIM US Real Estate R6
15.47
+1.05%
 
PJEZX PGIM US Real Estate Z
15.47
+1.05%
 
PJEAX PGIM US Real Estate A
15.43
+0.98%
 
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.80
+0.97%
 
MLXIX Catalyst Energy Infrastructure I
28.75
+0.95%
 
SEIRX SEI Real Estate I (SIMT)
16.00
+0.95%
 
SREYX SEI Real Estate Y (SIMT)
16.04
+0.94%
 
HJPIX Hennessy Japan Institutional
43.40
+0.93%
 
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.68
+0.92%
 
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.78
+0.91%
 
ADKSX Adirondack Small Cap
31.67
+0.89%
 
CSJIX Cohen & Steers Realty Shares I
65.74
+0.89%
 
CSJAX Cohen & Steers Realty Shares A
65.79
+0.89%
 
CSJZX Cohen & Steers Realty Shares Z
65.90
+0.89%
 
CSJRX Cohen & Steers Realty Shares R
65.96
+0.89%
 
CSRIX Cohen & Steers Instl Realty Shares
47.91
+0.88%
 
SETAX SEI Institutional Managed Trust Real Estate Fund
16.03
+0.88%
 
CSJCX Cohen & Steers Realty Shares C
65.52
+0.88%
 
CSRSX Cohen & Steers Realty Shares L
65.76
+0.87%
 
FNARX Fidelity Natural Resources Fund
41.60
+0.87%
 
AVALX Aegis Value I
35.86
+0.87%
 
GURAX NAA Risk Managed Real Estate A
31.69
+0.83%
 
GURPX NAA Risk Managed Real Estate P
31.89
+0.82%
 
GURIX NAA Risk Managed Rl Estt Inst
32.17
+0.81%
 
GURCX NAA Risk Managed Real Estate C
31.42
+0.80%
 
HNRGX Hennessy Energy Transition Investor
26.91
+0.79%
 
TVRVX Third Avenue Real Estate Value Fund
23.26
+0.78%
 
HNRIX Hennessy Energy Transition Instl
27.51
+0.77%
 
TARZX Third Avenue Real Estate Value Z
23.26
+0.74%
 
TAREX Third Avenue Real Estate Value Instl
23.34
+0.73%
 
FIQRX Fidelity Advisor Global Commodity Stk Z
17.90
+0.73%
 
FFGIX Fidelity Advisor Global Commodity Stk I
17.93
+0.73%
 
FFGCX Fidelity Global Commodity Stock
17.95
+0.73%
 
BRIFX Baron Real Estate Income Retail
16.59
+0.73%
 
BRIUX Baron Real Estate Income R6
16.78
+0.72%
 
NCOIX Nuveen High Yield Income I
17.92
+0.69%
 
NFRFX Nuveen Floating Rate Income R6
18.31
+0.66%
 
BRIIX Baron Real Estate Income Institutional
16.79
+0.66%
 
SNOAX Easterly Snow Long/Short Opportunity A
32.24
+0.66%
 
NFRIX Nuveen Floating Rate Income I
18.23
+0.65%
 
KIFYX Westwood Real Estate Inc Inst
18.51
+0.65%
 
CFRZX Columbia Floating Rate Inst
33.55
+0.65%
 
KIFAX Westwood Real Estate Income A
18.59
+0.65%
 
MMEYX Victory Integrity Discovery Y
46.73
+0.65%
 
FCVIX Fidelity Advisor Small Cap Value I
20.37
+0.64%
 
FIKNX Fidelity Advisor Small Cap Value Z
20.38
+0.64%
 
MMMMX Victory Integrity Discovery Member
40.83
+0.64%
 
NCSRX Nuveen High Yield Income R6
18.00
+0.64%
 
FAVFX Fidelity Advisor Value Fund
34.65
+0.64%
 
NFRAX Nuveen Floating Rate Income A
18.21
+0.63%
 
FVIFX Fidelity Advisor Value I
35.05
+0.63%
 
FVLZX Fidelity Advisor Value Z
35.08
+0.63%
 
SVFYX Smead Value Y
79.11
+0.62%
 
SVFCX Smead Value C
76.39
+0.62%
 
MMEAX Victory Integrity Discovery A
40.71
+0.62%
 
SNOIX Easterly Snow Long/Short Opportunity I
32.58
+0.62%
 
SNORX Easterly Snow Capital Long/Short Opportunity Fund
32.58
+0.62%
 
SVFAX Smead Value A
78.29
+0.62%
 
SVFKX Smead Value R2
80.08
+0.62%
 
FCVAX Fidelity Advisor Small Cap Value A
19.64
+0.61%
 
SVFDX Smead Value R1
77.12
+0.61%
 
SVFFX Smead Value I1
79.00
+0.61%
 
SMVLX Smead Value Investor
79.10
+0.61%
 
HWSIX Hotchkis & Wiley Small Cap Value I
74.36
+0.61%
 
AXVIX Acclivity Small Cap Value I
18.44
+0.60%
 
HWSAX Hotchkis & Wiley Small Cap Value A
73.81
+0.60%
 
FTVCX FullerThaler Behav Md-Cp Val C
33.60
+0.60%
 
UBVLX Undiscovered Managers Behavioral Value Fund
84.10
+0.60%
 
UBVFX Undiscovered Managers Behavioral Value Fund Class R6
84.28
+0.60%
 
HWSZX Hotchkis & Wiley Small Cap Value Z
74.34
+0.60%
 
FTVAX FullerThaler Behav Md-Cp Val A
33.80
+0.60%
 
UBVAX Undiscovered Managers Behavioral Value Fund
81.17
+0.59%
 
VASVX Vanguard Selected Value Fund
27.06
+0.59%
 
RYBIX Rydex Basic Materials Inv
72.75
+0.59%
 
FCPVX Fidelity Small Cap Value Fund
20.36
+0.59%
 
AXVNX Acclivity Small Cap Value N
18.68
+0.59%
 
UBVCX Undiscovered Managers Behavioral Value Fund Class C
74.75
+0.59%
 
FTVZX FullerThaler Behav Md-Cp Val R6
33.98
+0.59%
 
FCVTX Fidelity Advisor Small Cap Value M
18.70
+0.59%
 
UBVUX Undiscovered Managers Behavioral Value Fund
83.36
+0.59%
 
UBVRX Undiscovered Managers Behavioral Value Fund Class R2
79.96
+0.59%
 
UBVTX Undiscovered Managers Behavioral Value Fund
80.09
+0.59%
 
UBVSX Undiscovered Managers Behavioral Value Fund Class I
83.67
+0.59%
 
UBVVX Undiscovered Managers Behavioral Value Fund
83.98
+0.59%
 
ARSVX AMG River Road Small Cap Value N
15.48
+0.58%
 
SNWAX Easterly Snow Small Cap Value A
59.51
+0.57%
 
FBTTX Fidelity Advisor Biotechnology Fund
24.75
+0.57%
 
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
31.85
+0.57%
 
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
33.81
+0.57%
 
ARSIX AMG River Road Small Cap Value I
16.17
+0.56%
 
SNWRX Easterly Snow Capital Small Cap Value Fund
61.43
+0.56%