Nasdaq - Delayed Quote • USD
Alger Focus Equity A (ALAFX)
As of 8:05 AM EDT. 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 |
---|---|---|---|---|---|---|
Jun 26, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
Jun 25, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
Jun 24, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
Jun 21, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
Jun 20, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
Jun 18, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
Jun 17, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
Jun 14, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
Jun 13, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
Jun 12, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
Jun 11, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
Jun 10, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
Jun 7, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
Jun 6, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
Jun 5, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
Jun 4, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
Jun 3, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
May 31, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
May 30, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
May 29, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
May 28, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
May 24, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
May 23, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
May 22, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
May 21, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
May 20, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
May 17, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
May 16, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
May 15, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
May 14, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
May 13, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
May 10, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
May 9, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
May 8, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
May 7, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
May 6, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
May 3, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
May 2, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
May 1, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
Apr 30, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
Apr 29, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
Apr 26, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
Apr 25, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
Apr 24, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
Apr 23, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
Apr 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Apr 19, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
Apr 18, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
Apr 17, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
Apr 16, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
Apr 15, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
Apr 12, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
Apr 11, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
Apr 10, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
Apr 9, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
Apr 8, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
Apr 5, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
Apr 4, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
Apr 3, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
Apr 2, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
Apr 1, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
Mar 28, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
Mar 27, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
Mar 26, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
Mar 25, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
Mar 22, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
Mar 21, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
Mar 20, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
Mar 19, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
Mar 18, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
Mar 15, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
Mar 14, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
Mar 13, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
Mar 12, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
Mar 11, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
Mar 8, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
Mar 7, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
Mar 6, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
Mar 5, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
Mar 4, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
Mar 1, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
Feb 29, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
Feb 28, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
Feb 27, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
Feb 26, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
Feb 23, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
Feb 22, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
Feb 21, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
Feb 20, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
Feb 16, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
Feb 15, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
Feb 14, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
Feb 13, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
Feb 12, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
Feb 9, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Feb 8, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
Feb 7, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
Feb 6, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Feb 5, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
Feb 2, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
Feb 1, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
Jan 31, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
Jan 30, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
Jan 29, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
Jan 26, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
Jan 25, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
Jan 24, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
Jan 23, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
Jan 22, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
Jan 19, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
Jan 18, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
Jan 17, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
Jan 16, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
Jan 12, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
Jan 11, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
Jan 10, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
Jan 9, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
Jan 8, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
Jan 5, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
Jan 4, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
Jan 3, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
Jan 2, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
Dec 29, 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
Dec 28, 2023 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
Dec 27, 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
Dec 26, 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
Dec 22, 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
Dec 21, 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
Dec 20, 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
Dec 19, 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
Dec 18, 2023 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
Dec 15, 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 14, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Dec 13, 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.37 | - |
Dec 12, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 50.85 | - |
Dec 11, 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.28 | - |
Dec 8, 2023 | 50.38 | 50.38 | 50.38 | 50.38 | 50.33 | - |
Dec 7, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 50.01 | - |
Dec 6, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.35 | - |
Dec 5, 2023 | 49.79 | 49.79 | 49.79 | 49.79 | 49.74 | - |
Dec 4, 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.60 | - |
Dec 1, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.18 | - |
Nov 30, 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 50.09 | - |
Nov 29, 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 50.11 | - |
Nov 28, 2023 | 50.21 | 50.21 | 50.21 | 50.21 | 50.16 | - |
Nov 27, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.17 | - |
Nov 24, 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 50.13 | - |
Nov 22, 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 50.21 | - |
Nov 21, 2023 | 49.97 | 49.97 | 49.97 | 49.97 | 49.92 | - |
Nov 20, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.17 | - |
Nov 17, 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.60 | - |
Nov 16, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.57 | - |
Nov 15, 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 49.38 | - |
Nov 14, 2023 | 49.59 | 49.59 | 49.59 | 49.59 | 49.54 | - |
Nov 13, 2023 | 48.58 | 48.58 | 48.58 | 48.58 | 48.53 | - |
Nov 10, 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.50 | - |
Nov 9, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 47.56 | - |
Nov 8, 2023 | 47.79 | 47.79 | 47.79 | 47.79 | 47.74 | - |
Nov 7, 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.58 | - |
Nov 6, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 47.06 | - |
Nov 3, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 46.88 | - |
Nov 2, 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.17 | - |
Nov 1, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 45.48 | - |
Oct 31, 2023 | 44.69 | 44.69 | 44.69 | 44.69 | 44.65 | - |
Oct 30, 2023 | 44.42 | 44.42 | 44.42 | 44.42 | 44.38 | - |
Oct 27, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 43.74 | - |
Oct 26, 2023 | 43.57 | 43.57 | 43.57 | 43.57 | 43.53 | - |
Oct 25, 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.52 | - |
Oct 24, 2023 | 45.48 | 45.48 | 45.48 | 45.48 | 45.44 | - |
Oct 23, 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 45.08 | - |
Oct 20, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 44.80 | - |
Oct 19, 2023 | 45.51 | 45.51 | 45.51 | 45.51 | 45.47 | - |
Oct 18, 2023 | 45.76 | 45.76 | 45.76 | 45.76 | 45.72 | - |
Oct 17, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.56 | - |
Oct 16, 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 46.68 | - |
Oct 13, 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 46.11 | - |
Oct 12, 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.69 | - |
Oct 11, 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 47.03 | - |
Oct 10, 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.81 | - |
Oct 9, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.46 | - |
Oct 6, 2023 | 46.37 | 46.37 | 46.37 | 46.37 | 46.32 | - |
Oct 5, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.46 | - |
Oct 4, 2023 | 45.43 | 45.43 | 45.43 | 45.43 | 45.39 | - |
Oct 3, 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.82 | - |
Oct 2, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.69 | - |
Sep 29, 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 45.27 | - |
Sep 28, 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 45.33 | - |
Sep 27, 2023 | 45.06 | 45.06 | 45.06 | 45.06 | 45.02 | - |
Sep 26, 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.89 | - |
Sep 25, 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 45.52 | - |
Sep 22, 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.30 | - |
Sep 21, 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 45.37 | - |
Sep 20, 2023 | 46.29 | 46.29 | 46.29 | 46.29 | 46.24 | - |
Sep 19, 2023 | 46.97 | 46.97 | 46.97 | 46.97 | 46.92 | - |
Sep 18, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.15 | - |
Sep 15, 2023 | 47.16 | 47.16 | 47.16 | 47.16 | 47.11 | - |
Sep 14, 2023 | 47.93 | 47.93 | 47.93 | 47.93 | 47.88 | - |
Sep 13, 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.70 | - |
Sep 12, 2023 | 47.53 | 47.53 | 47.53 | 47.53 | 47.48 | - |
Sep 11, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 47.97 | - |
Sep 8, 2023 | 47.59 | 47.59 | 47.59 | 47.59 | 47.54 | - |
Sep 7, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 47.62 | - |
Sep 6, 2023 | 47.93 | 47.93 | 47.93 | 47.93 | 47.88 | - |
Sep 5, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 48.31 | - |
Sep 1, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.45 | - |
Aug 31, 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 48.18 | - |
Aug 30, 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 48.10 | - |
Aug 29, 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 47.78 | - |
Aug 28, 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.91 | - |
Aug 25, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 46.58 | - |
Aug 24, 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 46.33 | - |
Aug 23, 2023 | 47.28 | 47.28 | 47.28 | 47.28 | 47.23 | - |
Aug 22, 2023 | 46.56 | 46.56 | 46.56 | 46.56 | 46.51 | - |
Aug 21, 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 46.62 | - |
Aug 18, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 45.90 | - |
Aug 17, 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 45.88 | - |
Aug 16, 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 46.42 | - |
Aug 15, 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 46.86 | - |
Aug 14, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 47.33 | - |
Aug 11, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.79 | - |
Aug 10, 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 47.09 | - |
Aug 9, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 46.96 | - |
Aug 8, 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 47.67 | - |
Aug 7, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 48.16 | - |
Aug 4, 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.90 | - |
Aug 3, 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 47.79 | - |
Aug 2, 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.70 | - |
Aug 1, 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 48.85 | - |
Jul 31, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.92 | - |
Jul 28, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.75 | - |
Jul 27, 2023 | 47.93 | 47.93 | 47.93 | 47.93 | 47.88 | - |
Jul 26, 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 48.27 | - |
Jul 25, 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.50 | - |
Jul 24, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 48.19 | - |
Jul 21, 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 48.18 | - |
Jul 20, 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 48.34 | - |
Jul 19, 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.27 | - |
Jul 18, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 49.39 | - |
Jul 17, 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.88 | - |
Jul 14, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.56 | - |
Jul 13, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 48.59 | - |
Jul 12, 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 47.79 | - |
Jul 11, 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.12 | - |
Jul 10, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.77 | - |
Jul 7, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.74 | - |
Jul 6, 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 46.67 | - |
Jul 5, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 47.17 | - |
Jul 3, 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 47.22 | - |
Jun 30, 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 47.30 | - |
Jun 29, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.56 | - |
Jun 28, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 46.64 | - |
Jun 27, 2023 | 46.49 | 46.49 | 46.49 | 46.49 | 46.44 | - |
Related Tickers
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.15
+2.27%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.53
+2.26%
JMCGX Jacob Discovery Fd Inv
21.16
+1.29%
JMIGX Jacob Discovery Fd Instl
23.57
+1.29%
FSRPX Fidelity Select Retailing
19.74
+0.97%
BRUSX Bridgeway Ultra-Small Company
26.93
+0.94%
FSRFX Fidelity Select Transportation
107.18
+0.90%
BPTUX Baron Partners R6
151.59
+0.90%
BPTIX Baron Partners Institutional
151.62
+0.90%
BPTRX Baron Partners Retail
145.43
+0.89%
MBXCX Catalyst/Millburn Hedge Strategy C
38.45
+0.76%
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.19
+0.74%
MBXAX Catalyst/Millburn Hedge Strategy A
39.61
+0.74%
SCQGX DWS Large Cap Focus Growth Fund
85.85
+0.67%
SGGIX DWS Large Cap Focus Growth Inst
87.40
+0.67%
SGGAX DWS Large Cap Focus Growth A
79.91
+0.67%
SGGCX DWS Large Cap Focus Growth C
59.62
+0.66%
INPSX ProFunds Internet UltraSector Svc
27.79
+0.65%
INPIX ProFunds Internet UltraSector Inv
43.43
+0.65%
TILRX Nuveen Large Cap Growth R
27.85
+0.61%
TIRTX Nuveen Large Cap Growth A
28.00
+0.61%
TILHX Nuveen Large Cap Growth I
28.16
+0.61%
TILPX Nuveen Large Cap Growth Premier
28.18
+0.61%
TILGX Nuveen Large Cap Growth R6
28.19
+0.61%
TILWX Nuveen Large Cap Growth W
28.22
+0.61%
AULNX American Century Ultra G
100.44
+0.60%
AULYX American Century Ultra Y
97.31
+0.60%
FTUAX Fidelity Advisor Telecommunications A
45.45
+0.60%
TWUIX American Century Ultra I
96.13
+0.60%
FIJGX Fidelity Advisor Telecommunications Z
45.61
+0.60%
FTUIX Fidelity Advisor Telecommunications I
45.75
+0.59%
FSTCX Fidelity Select Telecommunications Port
45.86
+0.59%
TWUAX American Century Ultra A
83.51
+0.59%
AULDX American Century Ultra R6
97.17
+0.59%
TWCUX American Century Ultra Inv
90.46
+0.59%
AULRX American Century Ultra R
79.00
+0.59%
AULGX American Century Ultra R5
96.21
+0.59%
TWCCX American Century Ultra C
61.95
+0.58%
FBGRX Fidelity Blue Chip Growth
220.97
+0.58%
FTUTX Fidelity Advisor Telecommunications M
45.06
+0.58%
FBGKX Fidelity Blue Chip Growth K
222.26
+0.58%
FTUCX Fidelity Advisor Telecommunications C
45.27
+0.58%
BIOPX Baron Opportunity Retail
42.51
+0.54%
USPVX Union Street Partners Value A
29.88
+0.54%
ACFSX American Century Focused Dynamic Gr I
61.89
+0.54%
BIOIX Baron Opportunity Instl
45.32
+0.53%
ASERX American Century Select R
109.63
+0.53%
BIOUX Baron Opportunity R6
45.37
+0.53%
ASLGX American Century Select R5
123.33
+0.53%
ACFOX American Century Focused Dynamic Gr Inv
60.80
+0.53%
ASDEX American Century Select R6
124.38
+0.53%
ACFDX American Century Focused Dynamic Gr A
59.32
+0.53%
TWCAX American Century Select A
112.98
+0.52%
ACSLX American Century Select C
90.03
+0.52%
TWCIX American Century Select Inv
118.83
+0.52%
ASLWX American Century Select Y
124.59
+0.52%
FGJMX Fidelity Advisor Communication ServicesI
103.57
+0.52%
FBMPX Fidelity Select Communication Services
103.58
+0.52%
ACFNX American Century Focused Dynamic Gr R6
63.37
+0.52%
FGDMX Fidelity Advisor Communication ServicesA
102.07
+0.52%
TWSIX American Century Select I
123.32
+0.52%
FGHMX Fidelity Advisor Communication ServicesC
98.29
+0.52%
FGKMX Fidelity Advisor Communication ServicesZ
104.25
+0.52%
FGEMX Fidelity Advisor Communication ServicesM
100.91
+0.52%
MMEAX Victory Integrity Discovery Fund
38.96
+0.52%
ACFGX American Century Focused Dynamic Gr G
65.07
+0.51%
MGNDX Praxis Growth Index A
45.39
+0.51%
ACFCX American Century Focused Dynamic Gr R
57.86
+0.50%
MMDEX Praxis Growth Index Fund
46.04
+0.50%
MMEYX Victory Integrity Discovery Fund
44.25
+0.50%
USPFX Union Street Partners Value Advisor
30.29
+0.50%
FNCMX Fidelity Nasdaq Composite Index Fund
226.33
+0.50%
USPCX Union Street Partners Value C
28.47
+0.49%
MMMMX Victory Integrity Discovery Fund
39.07
+0.49%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
389.88
+0.48%
RYVLX Rydex NASDAQ-100 2x Strategy A
540.63
+0.48%
RYVYX Rydex NASDAQ-100 2x Strategy H
540.46
+0.48%
UOPIX ProFunds UltraNASDAQ-100 Inv
107.19
+0.47%
MMECX Victory Integrity Discovery Fund
23.60
+0.47%
UOPSX ProFunds UltraNASDAQ-100 Svc
73.81
+0.46%
FSPTX Fidelity Select Technology
35.54
+0.45%
EQPGX Fidelity Advisor Equity Growth I
24.47
+0.45%
FIKHX Fidelity Advisor Technology Z
134.44
+0.45%
EPGCX Fidelity Advisor Equity Growth C
15.70
+0.45%
FAEGX Fidelity Advisor Equity Growth M
20.26
+0.45%
FATEX Fidelity Advisor Technology M
108.08
+0.45%
FZAFX Fidelity Advisor Equity Growth Fund
24.85
+0.44%
FATIX Fidelity Advisor Technology I
134.39
+0.44%
LCGFX William Blair Large Cap Growth I
29.72
+0.44%
LCGJX William Blair Large Cap Growth R6
29.72
+0.44%
FADTX Fidelity Advisor Technology A
118.98
+0.44%
FTHCX Fidelity Advisor Technology C
87.07
+0.44%
FDSVX Fidelity Growth Discovery
66.60
+0.44%
FOCPX Fidelity OTC Portfolio
22.98
+0.44%
FGDKX Fidelity Growth Discovery K
66.74
+0.44%
LCGNX William Blair Large Cap Growth N
27.65
+0.44%
EPGAX Fidelity Advisor Equity Growth A
21.07
+0.43%
FOCKX Fidelity OTC Portfolio
23.52
+0.43%