Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

ALPS Variable Investment Trust -Morningstar Aggressive Growth ETF Asset Allocation Portfolio (AGTFX)

15.16
+0.07
+(0.46%)
At close: 8:00:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202515.1615.1615.1615.1615.16-
Apr 28, 202515.0915.0915.0915.0915.09-
Apr 25, 202515.0415.0415.0415.0415.04-
Apr 24, 202514.9914.9914.9914.9914.99-
Apr 23, 202514.7314.7314.7314.7314.73-
Apr 22, 202514.5614.5614.5614.5614.56-
Apr 21, 202514.2614.2614.2614.2614.26-
Apr 17, 202514.4814.4814.4814.4814.48-
Apr 16, 202514.4114.4114.4114.4114.41-
Apr 15, 202514.6114.6114.6114.6114.61-
Apr 14, 202514.6014.6014.6014.6014.60-
Apr 11, 202514.4614.4614.4614.4614.46-
Apr 10, 202514.1914.1914.1914.1914.19-
Apr 9, 202514.6514.6514.6514.6514.65-
Apr 8, 202513.5113.5113.5113.5113.51-
Apr 7, 202513.7013.7013.7013.7013.70-
Apr 4, 202513.8613.8613.8613.8613.86-
Apr 3, 202514.6614.6614.6614.6614.66-
Apr 2, 202515.2815.2815.2815.2815.28-
Apr 1, 202515.1915.1915.1915.1915.19-
Mar 31, 202515.1415.1415.1415.1415.14-
Mar 28, 202515.1215.1215.1215.1215.12-
Mar 27, 202515.3715.3715.3715.3715.37-
Mar 26, 202515.5515.5515.5515.5515.55-
Mar 25, 202515.5515.5515.5515.5515.55-
Mar 24, 202515.5215.5215.5215.5215.52-
Mar 21, 202515.3315.3315.3315.3315.33-
Mar 20, 202515.3615.3615.3615.3615.36-
Mar 19, 202515.4315.4315.4315.4315.43-
Mar 18, 202515.3015.3015.3015.3015.30-
Mar 17, 202515.4115.4115.4115.4115.41-
Mar 14, 202515.2615.2615.2615.2615.26-
Mar 13, 202514.9714.9714.9714.9714.97-
Mar 12, 202515.1415.1415.1415.1415.14-
Mar 11, 202515.0715.0715.0715.0715.07-
Mar 10, 202515.1515.1515.1515.1515.15-
Mar 7, 202515.5115.5115.5115.5115.51-
Mar 6, 202515.4115.4115.4115.4115.41-
Mar 5, 202515.6215.6215.6215.6215.62-
Mar 4, 202515.3915.3915.3915.3915.39-
Mar 3, 202515.5215.5215.5215.5215.52-
Feb 28, 202515.6915.6915.6915.6915.69-
Feb 27, 202515.5615.5615.5615.5615.56-
Feb 26, 202515.7815.7815.7815.7815.78-
Feb 25, 202515.7615.7615.7615.7615.76-
Feb 24, 202515.7715.7715.7715.7715.77-
Feb 21, 202515.8315.8315.8315.8315.83-
Feb 20, 202516.0616.0616.0616.0616.06-
Feb 19, 202516.0916.0916.0916.0916.09-
Feb 18, 202516.1116.1116.1116.1116.11-
Feb 14, 202516.0516.0516.0516.0516.05-
Feb 13, 202516.0416.0416.0416.0416.04-
Feb 12, 202515.8715.8715.8715.8715.87-
Feb 11, 202515.9115.9115.9115.9115.91-
Feb 10, 202515.9015.9015.9015.9015.90-
Feb 7, 202515.8115.8115.8115.8115.81-
Feb 6, 202515.9515.9515.9515.9515.95-
Feb 5, 202515.9015.9015.9015.9015.90-
Feb 4, 202515.8215.8215.8215.8215.82-
Feb 3, 202515.6815.6815.6815.6815.68-
Jan 31, 202515.8215.8215.8215.8215.82-
Jan 30, 202515.9315.9315.9315.9315.93-
Jan 29, 202515.8115.8115.8115.8115.81-
Jan 28, 202515.8515.8515.8515.8515.85-
Jan 27, 202515.7815.7815.7815.7815.78-
Jan 24, 202515.9315.9315.9315.9315.93-
Jan 23, 202515.9415.9415.9415.9415.94-
Jan 22, 202515.8615.8615.8615.8615.86-
Jan 21, 202515.8415.8415.8415.8415.84-
Jan 17, 202515.6515.6515.6515.6515.65-
Jan 16, 202515.5415.5415.5415.5415.54-
Jan 15, 202515.5415.5415.5415.5415.54-
Jan 14, 202515.3015.3015.3015.3015.30-
Jan 13, 202515.2415.2415.2415.2415.24-
Jan 10, 202515.2315.2315.2315.2315.23-
Jan 8, 202515.4515.4515.4515.4515.45-
Jan 7, 202515.4515.4515.4515.4515.45-
Jan 6, 202515.5915.5915.5915.5915.59-
Jan 3, 202515.5015.5015.5015.5015.50-
Jan 2, 202515.3515.3515.3515.3515.35-
Dec 31, 202415.3815.3815.3815.3815.38-
Dec 30, 202415.4115.4115.4115.4115.41-
Dec 27, 202415.5415.5415.5415.5415.54-
Dec 26, 202415.6615.6615.6615.6615.66-
Dec 24, 202415.6415.6415.6415.6415.64-
Dec 23, 202415.5215.5215.5215.5215.52-
Dec 20, 202415.4415.4415.4415.4415.44-
Dec 19, 202415.3315.3315.3315.3315.33-
Dec 18, 202415.3515.3515.3515.3515.35-
Dec 17, 202415.7915.7915.7915.7915.79-
Dec 16, 202415.8815.8815.8815.8815.88-
Dec 13, 202415.8815.8815.8815.8815.88-
Dec 12, 202415.8815.8815.8815.8815.88-
Dec 11, 202415.9915.9915.9915.9915.99-
Dec 10, 202415.8815.8815.8815.8815.88-
Dec 9, 202415.9615.9615.9615.9615.96-
Dec 6, 202416.0116.0116.0116.0116.01-
Dec 5, 202415.9915.9915.9915.9915.99-
Dec 4, 2024 0.197 Dividend
Dec 4, 202416.0016.0016.0016.0016.00-
Dec 4, 2024 0.23 Capital Gains
Dec 3, 202416.3616.3616.3616.3615.94-
Dec 2, 202416.3416.3416.3416.3415.92-
Nov 29, 202416.3216.3216.3216.3215.90-
Nov 27, 202416.2216.2216.2216.2215.80-
Nov 26, 202416.2316.2316.2316.2315.81-
Nov 25, 202416.2416.2416.2416.2415.82-
Nov 22, 202416.1516.1516.1516.1515.73-
Nov 21, 202416.0616.0616.0616.0615.64-
Nov 20, 202415.9815.9815.9815.9815.56-
Nov 19, 202415.9815.9815.9815.9815.56-
Nov 18, 202415.9515.9515.9515.9515.54-
Nov 15, 202415.8715.8715.8715.8715.46-
Nov 14, 202416.0116.0116.0116.0115.59-
Nov 13, 202416.0816.0816.0816.0815.66-
Nov 12, 202416.1216.1216.1216.1215.70-
Nov 11, 202416.2516.2516.2516.2515.83-
Nov 8, 202416.2416.2416.2416.2415.82-
Nov 7, 202416.2716.2716.2716.2715.85-
Nov 6, 202416.1216.1216.1216.1215.70-
Nov 5, 202415.8715.8715.8715.8715.46-
Nov 4, 202415.6915.6915.6915.6915.28-
Nov 1, 202415.6915.6915.6915.6915.28-
Oct 31, 202415.6415.6415.6415.6415.23-
Oct 30, 202415.8615.8615.8615.8615.45-
Oct 29, 202415.9115.9115.9115.9115.50-
Oct 28, 202415.9215.9215.9215.9215.51-
Oct 25, 202415.8415.8415.8415.8415.43-
Oct 24, 202415.8715.8715.8715.8715.46-
Oct 23, 202415.8215.8215.8215.8215.41-
Oct 22, 202415.9615.9615.9615.9615.55-
Oct 21, 202415.9915.9915.9915.9915.57-
Oct 18, 202416.0916.0916.0916.0915.67-
Oct 17, 202416.0316.0316.0316.0315.61-
Oct 16, 202416.0416.0416.0416.0415.62-
Oct 15, 202415.9415.9415.9415.9415.53-
Oct 14, 202416.0816.0816.0816.0815.66-
Oct 11, 202415.8915.8915.8915.8915.48-
Oct 10, 202415.8915.8915.8915.8915.48-
Oct 9, 202415.9215.9215.9215.9215.51-
Oct 8, 202415.8615.8615.8615.8615.45-
Oct 7, 202415.8215.8215.8215.8215.41-
Oct 4, 202415.9215.9215.9215.9215.51-
Oct 3, 202415.7915.7915.7915.7915.38-
Oct 2, 202415.8715.8715.8715.8715.46-
Oct 1, 202415.8515.8515.8515.8515.44-
Sep 30, 202415.9715.9715.9715.9715.56-
Sep 27, 202415.9615.9615.9615.9615.55-
Sep 26, 202415.9915.9915.9915.9915.57-
Sep 25, 202415.8315.8315.8315.8315.42-
Sep 24, 202415.9115.9115.9115.9115.50-
Sep 23, 202415.8215.8215.8215.8215.41-
Sep 20, 202415.7715.7715.7715.7715.36-
Sep 19, 202415.8415.8415.8415.8415.43-
Sep 18, 202415.5815.5815.5815.5815.18-
Sep 17, 202415.6115.6115.6115.6115.20-
Sep 16, 202415.6115.6115.6115.6115.20-
Sep 13, 202415.5515.5515.5515.5515.15-
Sep 12, 202415.4515.4515.4515.4515.05-
Sep 11, 202415.3215.3215.3215.3214.92-
Sep 10, 202415.2115.2115.2115.2114.81-
Sep 9, 202415.2015.2015.2015.2014.81-
Sep 6, 202415.0715.0715.0715.0714.68-
Sep 5, 202415.3215.3215.3215.3214.92-
Sep 4, 202415.3415.3415.3415.3414.94-
Sep 3, 202415.3715.3715.3715.3714.97-
Aug 30, 202415.6715.6715.6715.6715.26-
Aug 29, 202415.5715.5715.5715.5715.17-
Aug 28, 202415.5615.5615.5615.5615.16-
Aug 27, 202415.6515.6515.6515.6515.24-
Aug 26, 202415.6315.6315.6315.6315.22-
Aug 23, 202415.6715.6715.6715.6715.26-
Aug 22, 202415.4415.4415.4415.4415.04-
Aug 21, 202415.5715.5715.5715.5715.17-
Aug 20, 202415.4815.4815.4815.4815.08-
Aug 19, 202415.5415.5415.5415.5415.14-
Aug 16, 202415.3915.3915.3915.3914.99-
Aug 15, 202415.3315.3315.3315.3314.93-
Aug 14, 202415.1115.1115.1115.1114.72-
Aug 13, 202415.0715.0715.0715.0714.68-
Aug 12, 202414.8514.8514.8514.8514.46-
Aug 9, 202414.8514.8514.8514.8514.46-
Aug 8, 202414.8014.8014.8014.8014.42-
Aug 7, 202414.5114.5114.5114.5114.13-
Aug 6, 202414.5514.5514.5514.5514.17-
Aug 5, 202414.4614.4614.4614.4614.08-
Aug 2, 202414.8614.8614.8614.8614.47-
Aug 1, 202415.1415.1415.1415.1414.75-
Jul 31, 202415.4115.4115.4115.4115.01-
Jul 30, 202415.2015.2015.2015.2014.81-
Jul 29, 202415.2315.2315.2315.2314.83-
Jul 26, 202415.2515.2515.2515.2514.85-
Jul 25, 202415.0715.0715.0715.0714.68-
Jul 24, 202415.1115.1115.1115.1114.72-
Jul 23, 202415.3915.3915.3915.3914.99-
Jul 22, 202415.4215.4215.4215.4215.02-
Jul 19, 202415.2815.2815.2815.2814.88-
Jul 18, 202415.3815.3815.3815.3814.98-
Jul 17, 202415.5215.5215.5215.5215.12-
Jul 16, 202415.6915.6915.6915.6915.28-
Jul 15, 202415.5615.5615.5615.5615.16-
Jul 12, 202415.5515.5515.5515.5515.15-
Jul 11, 202415.4515.4515.4515.4515.05-
Jul 10, 202415.4515.4515.4515.4515.05-
Jul 9, 202415.3015.3015.3015.3014.90-
Jul 8, 202415.3115.3115.3115.3114.91-
Jul 5, 202415.3115.3115.3115.3114.91-
Jul 3, 202415.2415.2415.2415.2414.84-
Jul 2, 202415.1515.1515.1515.1514.76-
Jul 1, 202415.0715.0715.0715.0714.68-
Jun 28, 202415.0615.0615.0615.0614.67-
Jun 27, 202415.0815.0815.0815.0814.69-
Jun 26, 202415.0515.0515.0515.0514.66-
Jun 25, 202415.0715.0715.0715.0714.68-
Jun 24, 202415.0415.0415.0415.0414.65-
Jun 21, 202415.0315.0315.0315.0314.64-
Jun 20, 202415.0615.0615.0615.0614.67-
Jun 18, 202415.0815.0815.0815.0814.69-
Jun 17, 202415.0315.0315.0315.0314.64-
Jun 14, 202414.9414.9414.9414.9414.55-
Jun 13, 202414.9814.9814.9814.9814.59-
Jun 12, 202415.0315.0315.0315.0314.64-
Jun 11, 202414.8914.8914.8914.8914.50-
Jun 10, 202414.9214.9214.9214.9214.53-
Jun 7, 202414.8814.8814.8814.8814.49-
Jun 6, 202414.9714.9714.9714.9714.58-
Jun 5, 202414.9614.9614.9614.9614.57-
Jun 4, 202414.8114.8114.8114.8114.43-
Jun 3, 202414.8614.8614.8614.8614.47-
May 31, 202414.8414.8414.8414.8414.45-
May 30, 202414.7314.7314.7314.7314.35-
May 29, 202414.7414.7414.7414.7414.36-
May 28, 202414.9014.9014.9014.9014.51-
May 24, 202414.8914.8914.8914.8914.50-
May 23, 202414.7914.7914.7914.7914.41-
May 22, 202414.9114.9114.9114.9114.52-
May 21, 202414.9814.9814.9814.9814.59-
May 20, 202414.9714.9714.9714.9714.58-
May 17, 202414.9714.9714.9714.9714.58-
May 16, 202414.9414.9414.9414.9414.55-
May 15, 202414.9914.9914.9914.9914.60-
May 14, 202414.8414.8414.8414.8414.45-
May 13, 202414.7514.7514.7514.7514.37-
May 10, 202414.7414.7414.7414.7414.36-
May 9, 202414.7314.7314.7314.7314.35-
May 8, 202414.6414.6414.6414.6414.26-
May 7, 202414.6514.6514.6514.6514.27-
May 6, 202414.6414.6414.6414.6414.26-
May 3, 202414.5114.5114.5114.5114.13-
May 2, 202414.3714.3714.3714.3714.00-
May 1, 202414.2114.2114.2114.2113.84-
Apr 30, 202414.2314.2314.2314.2313.86-

Related Tickers

TGCEX TCW Concentrated Large Cap Growth I Cl
28.32
+0.75%
 
TEBRX Teberg
22.95
+0.26%
 
TGVNX TCW Relative Value Mid Cap N
25.68
+0.47%
 
TGVOX TCW Relative Value Mid Cap I
26.67
+0.49%
 
NSRKX Northern World Selection Index K
22.06
+0.55%
 
NSRIX Northern World Selection Index I
22.05
+0.55%
 
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.13
+0.59%
 
FPHAX Fidelity Select Pharmaceuticals Port
24.53
+1.66%
 
RYLDX Rydex Dow 2x Strategy A
147.73
+1.46%
 
UDPIX ProFunds Ultra Dow 30 ProFund
69.38
+1.46%
 
RYCVX Rydex Dow 2x Strategy H
147.09
+1.46%
 
RYCYX Rydex Dow 2x Strategy C
121.67
+1.46%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.68
+1.43%
 
LFMGX Lord Abbett Micro Cap Growth F
18.53
+1.42%
 
LMIYX Lord Abbett Micro Cap Growth I
18.53
+1.42%
 
LFSFX Lord Abbett Focused Small Cap Value F
25.97
+1.41%
 
LFVCX Lord Abbett Focused Small Cap Value C
24.56
+1.40%
 
INPIX ProFunds Internet UltraSector Inv
50.14
+1.40%
 
LFVAX Lord Abbett Focused Small Cap Value A
23.42
+1.39%
 
LMVVX Lord Abbett Focused Small Cap Value R5
25.81
+1.37%
 
INPSX ProFunds Internet UltraSector Svc
31.80
+1.37%
 
LMVOX Lord Abbett Focused Small Cap Value F3
25.90
+1.37%
 
LMVWX Lord Abbett Focused Small Cap Value R6
25.90
+1.37%
 
VFPIX Private Capital Management Value Fund
17.14
+1.36%
 
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.05
+1.35%
 
BPTIX Baron Partners Institutional
188.47
+1.34%
 
BPTRX Baron Partners Retail
180.34
+1.34%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
64.16
+1.21%
 
WGROX Wasatch Core Growth
80.08
+1.21%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
93.56
+1.21%
 
WIGRX Wasatch Core Growth Institutional
81.88
+1.21%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
450.19
+1.21%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
450.04
+1.21%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
315.82
+1.20%
 
WGMCX Wasatch Ultra Growth Institutional
28.89
+1.19%
 
ARTYX Artisan Developing World Investor
22.62
+1.16%
 
BGRIX Baron Growth Fund
87.47
+1.16%
 
PHLAX PGIM Jennison Health Sciences A
32.46
+1.15%
 
CNPIX Consumer Staples UltraSector ProFund Inv
76.56
+1.15%
 
CNPSX Consumer Staples UltraSector ProFund Svc
66.42
+1.14%
 
PHSZX PGIM Jennison Health Sciences Z
41.63
+1.14%
 
COAGX Gator Capital L/S Fd
48.72
+1.14%
 
APHYX Artisan Developing World Fund
23.07
+1.14%
 
PHLQX PGIM Jennison Health Sciences R6
42.06
+1.13%
 
PJHRX PGIM Jennison Health Sciences R
29.90
+1.12%
 
APDYX Artisan Developing World Fund
22.90
+1.10%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
48.25
+1.07%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.85
+1.06%
 
JFNIX Janus Henderson Global Life Sciences Fund
67.91
+1.04%
 
JFNCX Janus Henderson Global Life Sciences Fund
56.84
+1.03%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.65
+1.03%
 
JNGLX Janus Henderson Global Life Sciences D
67.77
+1.03%
 
JFNAX Janus Henderson Global Life Sciences Fund
66.09
+1.02%
 
JFNSX Janus Henderson Global Life Sciences Fund
64.22
+1.02%
 
JAGLX Janus Henderson Global Life Sciences T
67.33
+1.02%
 
TFIFX T. Rowe Price Financial Services I
41.90
+1.01%
 
PRISX T. Rowe Price Financial Services
41.99
+1.01%
 
CSMCX Congress Small Cap Growth Institutional
42.44
+1.00%
 
NGRRX Nuveen International Value I
31.33
+1.00%
 
CSMVX Congress Small Cap Growth Retail
36.85
+0.99%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
106.05
+0.98%
 
BSFIX Baron Small Cap Instl
29.35
+0.96%
 
MISMX Matthews EM Sm Coms Instl
23.13
+0.96%
 
MSMLX Matthews EM Sm Coms Inv
23.15
+0.96%
 
DHLTX Diamond Hill Select I
22.24
+0.95%
 
DHTYX Diamond Hill Select Fund
22.37
+0.95%
 
BSCFX Baron Small Cap Retail
26.79
+0.94%
 
DVSMX Driehaus Small Cap Growth Investor
19.50
+0.93%
 
UMPSX ProFunds UltraMid Cap Fund
41.23
+0.93%
 
VLAAX Value Line Asset Allocation Investor
41.23
+0.93%
 
BSCUX Baron Small Cap R6
29.33
+0.93%
 
SMFYX American Beacon Stephens Mid-Cap Gr Y
35.93
+0.93%
 
DHTAX Diamond Hill Select Fund
21.86
+0.92%
 
FSLBX Fidelity Select Brokerage & Inv Mgmt
167.30
+0.92%
 
SMFAX American Beacon Stephens Mid-Cap Gr A
28.60
+0.92%
 
DNSMX Driehaus Small Cap Growth Institutional
19.91
+0.91%
 
STMGX American Beacon Stephens Mid-Cap Growth Fund
28.81
+0.91%
 
MRFOX Marshfield Concentrated Opportunity
32.34
+0.90%
 
UMPIX ProFunds UltraMid Cap Fund
53.58
+0.90%
 
DFDSX DF Dent Small Cap Growth Investor
22.34
+0.90%
 
VLAIX Value Line Asset Allocation Instl
41.34
+0.90%
 
DEOPX Davenport Equity Opportunities
23.52
+0.90%
 
WWNPX Kinetics Paradigm No Load
153.44
-0.92%
 
KNPYX Kinetics Paradigm Instl
155.72
-0.92%
 
SFMIX American Beacon Stephens Mid-Cap Gr R5
36.38
+0.89%
 
FSPCX Fidelity Select Insurance Port
92.27
+0.89%
 
BARIX Baron Asset Instl
95.76
+0.88%
 
PXSGX Virtus KAR Small-Cap Growth I
28.54
+0.88%
 
WBSIX William Blair Small Cap Growth I
30.90
+0.88%
 
MSFAX Morgan Stanley Inst Global Franchise I
34.36
+0.88%
 
MSFBX Morgan Stanley Inst Global Franchise A
33.32
+0.88%
 
WBSRX William Blair Small Cap Growth R6
31.04
+0.88%
 
WBSNX William Blair Small Cap Growth N
25.30
+0.88%
 
AGFIX AB Growth I
120.84
+0.88%
 
MRLSX AMG Renaissance Large Cap Growth I
17.35
+0.87%
 
ATHAX American Century Heritage A
18.51
+0.87%
 
AGRYX AB Growth Advisor
121.53
+0.87%
 
AGRFX AB Growth A
101.86
+0.87%
 
PSGAX Virtus KAR Small-Cap Growth A
26.90
+0.86%
 
EIERX Eaton Vance Stock I
20.00
+0.86%