Nasdaq - Delayed Quote USD
(ABJGZXX)
100.34
0.00
(0.00%)
As of 8:08:45 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 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| Feb 13, 2025 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
| Feb 12, 2025 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
| Feb 11, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| Feb 10, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| Feb 7, 2025 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| Feb 6, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
| Feb 5, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| Feb 4, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| Feb 3, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| Jan 30, 2025 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
| Jan 28, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
| Jan 27, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
| Jan 24, 2025 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
| Jan 23, 2025 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
| Jan 22, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Jan 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Jan 17, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Jan 16, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
| Jan 15, 2025 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| Jan 14, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| Jan 13, 2025 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
| Jan 10, 2025 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
| Jan 8, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| Jan 7, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| Jan 6, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| Jan 3, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| Jan 2, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| Dec 31, 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
| Dec 30, 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
| Dec 27, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| Dec 26, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| Dec 24, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
| Dec 23, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
| Dec 20, 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
| Dec 19, 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| Dec 18, 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| Dec 17, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
| Dec 16, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
| Dec 13, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| Dec 12, 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
| Dec 11, 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| Dec 2, 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
| Nov 29, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| Nov 27, 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| Nov 26, 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
| Nov 25, 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
| Nov 22, 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | - |
| Nov 21, 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
| Nov 20, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| Nov 19, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
| Nov 18, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
| Nov 15, 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| Nov 14, 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| Nov 13, 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| Nov 12, 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| Nov 11, 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| Nov 8, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| Nov 7, 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| Nov 6, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
| Nov 5, 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| Nov 4, 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| Nov 1, 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| Oct 31, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
| Oct 30, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| Oct 29, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| Oct 28, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| Oct 25, 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| Oct 24, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| Oct 23, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| Oct 22, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
| Oct 21, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
| Oct 18, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
| Oct 16, 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| Oct 15, 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| Oct 14, 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| Oct 11, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
| Oct 10, 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
| Oct 9, 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
| Oct 8, 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
| Oct 7, 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
| Oct 4, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Oct 3, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Oct 2, 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| Oct 1, 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| Sep 30, 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| Sep 27, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| Sep 26, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| Sep 25, 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| Sep 24, 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
| Sep 23, 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
| Sep 20, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| Sep 19, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
| Sep 18, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| Sep 17, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Sep 16, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Sep 13, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Sep 12, 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
| Sep 11, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
| Sep 10, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
| Sep 9, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
| Sep 6, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| Sep 5, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
| Sep 4, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| Sep 3, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
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%