Nasdaq - Delayed Quote • USD
Akre Focus Retail (AKREX)
At close: 8:01 PM EDT
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 |
|---|---|---|---|---|---|---|
| Sep 10, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Sep 9, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| Sep 6, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| Sep 5, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| Sep 4, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| Sep 3, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Aug 30, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| Aug 29, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| Aug 28, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Aug 27, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| Aug 26, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| Aug 23, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Aug 22, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Aug 21, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| Aug 20, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| Aug 19, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Aug 16, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Aug 15, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Aug 14, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| Aug 13, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| Aug 12, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Aug 9, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| Aug 8, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| Aug 7, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| Aug 6, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Aug 5, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| Aug 2, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| Aug 1, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| Jul 31, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| Jul 30, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| Jul 29, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| Jul 26, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Jul 25, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| Jul 24, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Jul 23, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Jul 22, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| Jul 19, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Jul 18, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| Jul 17, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| Jul 16, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| Jul 15, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Jul 12, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Jul 11, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Jul 10, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| Jul 9, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Jul 8, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| Jul 5, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Jul 3, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| Jul 2, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| Jul 1, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Jun 28, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| Jun 27, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Jun 26, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| Jun 25, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| Jun 24, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Jun 21, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| Jun 20, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| Jun 18, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Jun 17, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| Jun 14, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| Jun 13, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Jun 12, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Jun 11, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| Jun 10, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| Jun 7, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| Jun 6, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| Jun 5, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Jun 4, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Jun 3, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| May 31, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| May 30, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| May 29, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| May 28, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| May 24, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| May 23, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| May 22, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| May 21, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| May 20, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| May 17, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| May 16, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| May 15, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| May 14, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| May 13, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| May 10, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| May 9, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| May 8, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| May 7, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| May 6, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| May 3, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| May 2, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| May 1, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Apr 30, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| Apr 29, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| Apr 26, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| Apr 25, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| Apr 24, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| Apr 23, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| Apr 22, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| Apr 19, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| Apr 18, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| Apr 17, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| Apr 16, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| Apr 15, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| Apr 12, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| Apr 11, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| Apr 10, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Apr 9, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Apr 8, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Apr 5, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Apr 4, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| Apr 3, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| Apr 2, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Apr 1, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| Mar 28, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| Mar 27, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| Mar 26, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| Mar 25, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| Mar 22, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| Mar 21, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| Mar 20, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| Mar 19, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| Mar 18, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Mar 15, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Mar 14, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| Mar 13, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| Mar 12, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Mar 11, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Mar 8, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Mar 7, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| Mar 6, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| Mar 5, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| Mar 4, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| Mar 1, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| Feb 29, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Feb 28, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Feb 27, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| Feb 26, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Feb 23, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Feb 22, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Feb 21, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Feb 20, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| Feb 16, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| Feb 15, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| Feb 14, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Feb 13, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| Feb 12, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| Feb 9, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Feb 8, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| Feb 7, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| Feb 6, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| Feb 5, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| Feb 2, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| Feb 1, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| Jan 31, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| Jan 30, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| Jan 29, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| Jan 26, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| Jan 25, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| Jan 24, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Jan 23, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| Jan 22, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| Jan 19, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| Jan 18, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| Jan 17, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Jan 16, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Jan 12, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Jan 11, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Jan 10, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| Jan 9, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| Jan 8, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Jan 5, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| Jan 4, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| Jan 3, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Jan 2, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Dec 29, 2023 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| Dec 28, 2023 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| Dec 27, 2023 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| Dec 26, 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| Dec 22, 2023 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| Dec 21, 2023 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| Dec 20, 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| Dec 19, 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Dec 18, 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| Dec 15, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 14, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| Dec 13, 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Dec 12, 2023 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| Dec 11, 2023 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Dec 8, 2023 | 0.00 Dividend | |||||
| Dec 8, 2023 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| Dec 8, 2023 | 2.04 Capital Gains | |||||
| Dec 7, 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 55.12 | - |
| Dec 6, 2023 | 57.17 | 57.17 | 57.17 | 57.17 | 55.13 | - |
| Dec 5, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 55.11 | - |
| Dec 4, 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 55.14 | - |
| Dec 1, 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 55.31 | - |
| Nov 30, 2023 | 56.89 | 56.89 | 56.89 | 56.89 | 54.86 | - |
| Nov 29, 2023 | 56.59 | 56.59 | 56.59 | 56.59 | 54.57 | - |
| Nov 28, 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 54.01 | - |
| Nov 27, 2023 | 55.87 | 55.87 | 55.87 | 55.87 | 53.87 | - |
| Nov 24, 2023 | 55.88 | 55.88 | 55.88 | 55.88 | 53.88 | - |
| Nov 22, 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 53.77 | - |
| Nov 21, 2023 | 55.53 | 55.53 | 55.53 | 55.53 | 53.54 | - |
| Nov 20, 2023 | 55.41 | 55.41 | 55.41 | 55.41 | 53.43 | - |
| Nov 17, 2023 | 54.92 | 54.92 | 54.92 | 54.92 | 52.96 | - |
| Nov 16, 2023 | 54.71 | 54.71 | 54.71 | 54.71 | 52.75 | - |
| Nov 15, 2023 | 54.53 | 54.53 | 54.53 | 54.53 | 52.58 | - |
| Nov 14, 2023 | 54.41 | 54.41 | 54.41 | 54.41 | 52.46 | - |
| Nov 13, 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 51.39 | - |
| Nov 10, 2023 | 53.22 | 53.22 | 53.22 | 53.22 | 51.32 | - |
| Nov 9, 2023 | 52.44 | 52.44 | 52.44 | 52.44 | 50.56 | - |
| Nov 8, 2023 | 52.56 | 52.56 | 52.56 | 52.56 | 50.68 | - |
| Nov 7, 2023 | 52.44 | 52.44 | 52.44 | 52.44 | 50.56 | - |
| Nov 6, 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 50.19 | - |
| Nov 3, 2023 | 52.37 | 52.37 | 52.37 | 52.37 | 50.50 | - |
| Nov 2, 2023 | 51.49 | 51.49 | 51.49 | 51.49 | 49.65 | - |
| Nov 1, 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 48.53 | - |
| Oct 31, 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 47.99 | - |
| Oct 30, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 47.44 | - |
| Oct 27, 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 46.81 | - |
| Oct 26, 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 47.34 | - |
| Oct 25, 2023 | 49.41 | 49.41 | 49.41 | 49.41 | 47.64 | - |
| Oct 24, 2023 | 49.68 | 49.68 | 49.68 | 49.68 | 47.90 | - |
| Oct 23, 2023 | 49.46 | 49.46 | 49.46 | 49.46 | 47.69 | - |
| Oct 20, 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 47.93 | - |
| Oct 19, 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 48.17 | - |
| Oct 18, 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 48.85 | - |
| Oct 17, 2023 | 51.78 | 51.78 | 51.78 | 51.78 | 49.93 | - |
| Oct 16, 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 50.00 | - |
| Oct 13, 2023 | 51.35 | 51.35 | 51.35 | 51.35 | 49.51 | - |
| Oct 12, 2023 | 51.54 | 51.54 | 51.54 | 51.54 | 49.70 | - |
| Oct 11, 2023 | 52.07 | 52.07 | 52.07 | 52.07 | 50.21 | - |
| Oct 10, 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 49.81 | - |
| Oct 9, 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 49.54 | - |
| Oct 6, 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 49.41 | - |
| Oct 5, 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 48.88 | - |
| Oct 4, 2023 | 50.43 | 50.43 | 50.43 | 50.43 | 48.63 | - |
| Oct 3, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 48.21 | - |
| Oct 2, 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 48.80 | - |
| Sep 29, 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 49.20 | - |
| Sep 28, 2023 | 51.31 | 51.31 | 51.31 | 51.31 | 49.48 | - |
| Sep 27, 2023 | 50.89 | 50.89 | 50.89 | 50.89 | 49.07 | - |
| Sep 26, 2023 | 50.94 | 50.94 | 50.94 | 50.94 | 49.12 | - |
| Sep 25, 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 50.01 | - |
| Sep 22, 2023 | 51.81 | 51.81 | 51.81 | 51.81 | 49.96 | - |
| Sep 21, 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 50.11 | - |
| Sep 20, 2023 | 53.48 | 53.48 | 53.48 | 53.48 | 51.57 | - |
| Sep 19, 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 51.70 | - |
| Sep 18, 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 52.09 | - |
| Sep 15, 2023 | 53.91 | 53.91 | 53.91 | 53.91 | 51.98 | - |
| Sep 14, 2023 | 54.22 | 54.22 | 54.22 | 54.22 | 52.28 | - |
| Sep 13, 2023 | 53.74 | 53.74 | 53.74 | 53.74 | 51.82 | - |
| Sep 12, 2023 | 53.68 | 53.68 | 53.68 | 53.68 | 51.76 | - |
| Sep 11, 2023 | 53.94 | 53.94 | 53.94 | 53.94 | 52.01 | - |
Related Tickers
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
77.06
+1.63%
UPDDX Upright Growth & Income
16.22
0.00%
UOPIX ProFunds UltraNASDAQ-100 Fund
94.53
+1.79%
RYVYX Rydex NASDAQ-100 2x Strategy H
478.67
+1.79%
RYVLX Rydex NASDAQ-100 2x Strategy A
478.82
+1.79%
RYCCX Rydex NASDAQ-100 2x Strategy C
344.76
+1.78%
UOPSX ProFunds UltraNASDAQ-100 Fund
65.23
+1.78%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.86
+1.75%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
57.53
+1.75%
PHRIX Virtus Duff & Phelps Real Estate Secs I
21.15
+1.73%
CSJIX Cohen & Steers Realty Shares I
72.31
+1.73%
CSJAX Cohen & Steers Realty Shares A
72.33
+1.73%
CSRSX Cohen & Steers Realty Shares L
72.34
+1.73%
CSRIX Cohen & Steers Instl Realty Shares
52.95
+1.73%
PHRCX Virtus Duff & Phelps Real Estate Secs C
21.19
+1.73%
CSJRX Cohen & Steers Realty Shares R
72.48
+1.73%
CSJZX Cohen & Steers Realty Shares Z
72.49
+1.73%
CSJCX Cohen & Steers Realty Shares C
71.95
+1.72%
PHRAX Virtus Duff & Phelps Real Estate Secs A
21.24
+1.72%
VRREX Virtus Duff & Phelps Real Estate Secs R6
21.28
+1.72%
BPTUX Baron Partners R6
163.12
+1.67%
BPTIX Baron Partners Institutional
163.15
+1.67%
BPTRX Baron Partners Retail
156.41
+1.66%
SEIRX SEI Real Estate I (SIMT)
17.29
+1.65%
SETAX SEI Institutional Managed Trust Real Estate Fund
17.34
+1.64%
SREYX SEI Real Estate Y (SIMT)
17.35
+1.64%
REIIX West Loop Realty Fund
15.12
+1.61%
PJEAX PGIM US Real Estate A
16.12
+1.58%
PJEQX PGIM US Real Estate R6
16.15
+1.57%
PJEZX PGIM US Real Estate Z
16.15
+1.57%
PJECX PGIM US Real Estate C
15.61
+1.56%
REIAX West Loop Realty Fund
15.08
+1.55%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
37.80
+1.53%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
36.61
+1.53%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
36.65
+1.52%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
35.42
+1.52%
WIGRX Wasatch Core Growth Institutional
92.36
-0.29%
WGROX Wasatch Core Growth
90.54
-0.30%
RYZCX Rydex Precious Metals C
28.81
+1.34%
BRIFX Baron Real Estate Income Retail
16.03
+1.33%
GURAX Guggenheim Risk Managed Real Estt A
34.38
+1.33%
BTEKX BlackRock Technology Opportunities K
66.82
+1.32%
RYPMX Rydex Precious Metals Inv
39.97
+1.32%
GURPX Guggenheim Risk Managed Real Estt P
34.59
+1.32%
RYMNX Rydex Precious Metals A
37.06
+1.31%
BGSRX BlackRock Technology Opportunities Fund
60.24
+1.31%
BRIUX Baron Real Estate Income R6
16.22
+1.31%
RYMPX Rydex Precious Metals H
35.55
+1.31%
BSTSX BlackRock Technology Opportunities Svc
61.84
+1.31%
BGSAX BlackRock Technology Opportunities Fund
60.33
+1.31%
GURCX Guggenheim Risk Managed Real Estt C
34.04
+1.31%
BGSIX BlackRock Technology Opportunities Fund
66.62
+1.31%
GURIX Guggenheim Risk Managed Real Estt Instl
34.90
+1.31%
BGSCX BlackRock Technology Opportunities Fund
47.65
+1.30%
FALAX Fidelity Advisor Large Cap A
46.71
0.00%
FALIX Fidelity Advisor Large Cap I
50.18
0.00%
FLCCX Fidelity Advisor Large Cap C
40.04
0.00%
FALGX Fidelity Advisor Large Cap M
46.57
0.00%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
24.32
+1.25%
BRIIX Baron Real Estate Income Institutional
16.23
+1.25%
PGKCX PGIM Jennison Technology C
22.76
+1.25%
TRGRX T. Rowe Price Global Real Estate
18.73
+1.24%
PURAX PGIM Global Real Estate A
21.18
+1.24%
PUREX PGIM Global Real Estate R2
21.28
+1.24%
PURGX PGIM Global Real Estate R4
21.30
+1.24%
PGRQX PGIM Global Real Estate R6
21.33
+1.23%
SGGDX First Eagle Gold A
28.01
+1.23%
PGKAX PGIM Jennison Technology A
23.92
+1.23%
FLCSX Fidelity Large Cap Stock
51.21
0.00%
FEGIX First Eagle Gold I
29.00
+1.22%
LGRRX Loomis Sayles Growth Fund
24.09
+1.22%
FEURX First Eagle Gold R6
29.09
+1.22%
LSGRX Loomis Sayles Growth Y
26.82
+1.21%
JARSX Easterly Global Real Estate Fund
15.93
+1.21%
PGKRX PGIM Jennison Technology R6
24.36
+1.20%
LGRNX Loomis Sayles Growth Fund
26.90
+1.20%
FEGOX First Eagle Gold C
25.25
+1.20%
PAGEX T. Rowe Price Global Real Estate Adv
18.52
+1.20%
PURRX PGIM Global Real Estate R
21.08
+1.20%
FIAGX Fidelity Advisor International Growth A
20.27
0.00%
FIIIX Fidelity Advisor International Growth I
20.44
0.00%
PURCX PGIM Global Real Estate C
20.44
+1.19%
PURZX PGIM Global Real Estate Z
21.33
+1.19%
FZAJX Fidelity Advisor International Growth Z
20.48
0.00%
TIRGX T. Rowe Price Global Real Estate I
18.80
+1.18%
OEGNX Invesco Discovery Mid Cap Growth R
23.13
0.00%
OEGYX Invesco Discovery Mid Cap Growth Y
30.89
0.00%
OEGAX Invesco Discovery Mid Cap Growth A
25.95
0.00%
JARIX Easterly Global Real Estate Fund
15.65
+1.16%
LGRCX Loomis Sayles Growth Fund
20.02
+1.16%
FITGX Fidelity Advisor International Growth M
20.07
0.00%
OEGCX Invesco Discovery Mid Cap Growth C
18.35
0.00%
NGJCX Nuveen Global Real Estate Securities C
20.12
+1.16%
FIGCX Fidelity Advisor International Growth C
19.27
0.00%
RAIWX Manning & Napier Rainier Intl Discv W
23.68
+0.13%
NGJIX Nuveen Global Real Estate Securities I
20.16
+1.15%
NGJAX Nuveen Global Real Estate Securities A
20.16
+1.15%
NGJFX Nuveen Global Real Estate Securities R6
20.17
+1.15%
OEGIX Invesco Discovery Mid Cap Growth R6
31.73
0.00%
DMCFX Invesco Discovery Mid Cap Growth Fund
26.46
0.00%