Nasdaq - Delayed Quote • USD
Alger Focus Equity Y (ALGYX)
At close: June 21 at 8:00 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 |
---|---|---|---|---|---|---|
Jun 21, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
Jun 20, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
Jun 18, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Jun 17, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Jun 14, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Jun 13, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Jun 12, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
Jun 11, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
Jun 10, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
Jun 7, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
Jun 6, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
Jun 5, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
Jun 4, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
Jun 3, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
May 31, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
May 30, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
May 29, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
May 28, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
May 24, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
May 23, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
May 22, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
May 21, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
May 20, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
May 17, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
May 16, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
May 15, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
May 14, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
May 13, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
May 10, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
May 9, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
May 8, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
May 7, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
May 6, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
May 3, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
May 2, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
May 1, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
Apr 30, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
Apr 29, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
Apr 26, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
Apr 25, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
Apr 24, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
Apr 23, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
Apr 22, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
Apr 19, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
Apr 18, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
Apr 17, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
Apr 16, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
Apr 15, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
Apr 12, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
Apr 11, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
Apr 10, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
Apr 9, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
Apr 8, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
Apr 5, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
Apr 4, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
Apr 3, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
Apr 2, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
Apr 1, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
Mar 28, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
Mar 27, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
Mar 26, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
Mar 25, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
Mar 22, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
Mar 21, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
Mar 20, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
Mar 19, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
Mar 18, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
Mar 15, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
Mar 14, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
Mar 13, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
Mar 12, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
Mar 11, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
Mar 8, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
Mar 7, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
Mar 6, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
Mar 5, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
Mar 4, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
Mar 1, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
Feb 29, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Feb 28, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
Feb 27, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
Feb 26, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
Feb 23, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
Feb 22, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
Feb 21, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
Feb 20, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
Feb 16, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
Feb 15, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
Feb 14, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
Feb 13, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
Feb 12, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
Feb 9, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
Feb 8, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
Feb 7, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
Feb 6, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
Feb 5, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
Feb 2, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
Feb 1, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
Jan 31, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
Jan 30, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
Jan 29, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
Jan 26, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
Jan 25, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
Jan 24, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
Jan 23, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
Jan 22, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
Jan 19, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
Jan 18, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
Jan 17, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
Jan 16, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
Jan 12, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
Jan 11, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
Jan 10, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
Jan 9, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Jan 8, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
Jan 5, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
Jan 4, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
Jan 3, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
Jan 2, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
Dec 29, 2023 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
Dec 28, 2023 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
Dec 27, 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
Dec 26, 2023 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
Dec 22, 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
Dec 21, 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
Dec 20, 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
Dec 19, 2023 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
Dec 18, 2023 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
Dec 15, 2023 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
Dec 14, 2023 | 0.07 Dividend | |||||
Dec 14, 2023 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
Dec 13, 2023 | 53.66 | 53.66 | 53.66 | 53.66 | 53.59 | - |
Dec 12, 2023 | 53.12 | 53.12 | 53.12 | 53.12 | 53.05 | - |
Dec 11, 2023 | 52.53 | 52.53 | 52.53 | 52.53 | 52.46 | - |
Dec 8, 2023 | 52.57 | 52.57 | 52.57 | 52.57 | 52.50 | - |
Dec 7, 2023 | 52.24 | 52.24 | 52.24 | 52.24 | 52.17 | - |
Dec 6, 2023 | 51.55 | 51.55 | 51.55 | 51.55 | 51.48 | - |
Dec 5, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.89 | - |
Dec 4, 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 51.75 | - |
Dec 1, 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.35 | - |
Nov 30, 2023 | 52.33 | 52.33 | 52.33 | 52.33 | 52.26 | - |
Nov 29, 2023 | 52.35 | 52.35 | 52.35 | 52.35 | 52.28 | - |
Nov 28, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.33 | - |
Nov 27, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.33 | - |
Nov 24, 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.29 | - |
Nov 22, 2023 | 52.45 | 52.45 | 52.45 | 52.45 | 52.38 | - |
Nov 21, 2023 | 52.14 | 52.14 | 52.14 | 52.14 | 52.07 | - |
Nov 20, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.33 | - |
Nov 17, 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 51.73 | - |
Nov 16, 2023 | 51.77 | 51.77 | 51.77 | 51.77 | 51.70 | - |
Nov 15, 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.50 | - |
Nov 14, 2023 | 51.74 | 51.74 | 51.74 | 51.74 | 51.67 | - |
Nov 13, 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.62 | - |
Nov 10, 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.58 | - |
Nov 9, 2023 | 49.68 | 49.68 | 49.68 | 49.68 | 49.62 | - |
Nov 8, 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.80 | - |
Nov 7, 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 49.63 | - |
Nov 6, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.09 | - |
Nov 3, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.90 | - |
Nov 2, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 48.15 | - |
Nov 1, 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 47.42 | - |
Oct 31, 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.56 | - |
Oct 30, 2023 | 46.34 | 46.34 | 46.34 | 46.34 | 46.28 | - |
Oct 27, 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 45.62 | - |
Oct 26, 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 45.39 | - |
Oct 25, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.42 | - |
Oct 24, 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.39 | - |
Oct 23, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.00 | - |
Oct 20, 2023 | 46.77 | 46.77 | 46.77 | 46.77 | 46.71 | - |
Oct 19, 2023 | 47.47 | 47.47 | 47.47 | 47.47 | 47.41 | - |
Oct 18, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.67 | - |
Oct 17, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 48.56 | - |
Oct 16, 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.69 | - |
Oct 13, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 48.08 | - |
Oct 12, 2023 | 48.76 | 48.76 | 48.76 | 48.76 | 48.70 | - |
Oct 11, 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.05 | - |
Oct 10, 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 48.82 | - |
Oct 9, 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.46 | - |
Oct 6, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 48.30 | - |
Oct 5, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.40 | - |
Oct 4, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 47.32 | - |
Oct 3, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.73 | - |
Oct 2, 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 47.63 | - |
Sep 29, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 47.20 | - |
Sep 28, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 47.25 | - |
Sep 27, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.93 | - |
Sep 26, 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.80 | - |
Sep 25, 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 47.45 | - |
Sep 22, 2023 | 47.28 | 47.28 | 47.28 | 47.28 | 47.22 | - |
Sep 21, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 47.30 | - |
Sep 20, 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 48.21 | - |
Sep 19, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 48.92 | - |
Sep 18, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.16 | - |
Sep 15, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 49.12 | - |
Sep 14, 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.92 | - |
Sep 13, 2023 | 49.79 | 49.79 | 49.79 | 49.79 | 49.73 | - |
Sep 12, 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 49.50 | - |
Sep 11, 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 50.01 | - |
Sep 8, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.56 | - |
Sep 7, 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 49.65 | - |
Sep 6, 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.92 | - |
Sep 5, 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 50.36 | - |
Sep 1, 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 50.50 | - |
Aug 31, 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 50.23 | - |
Aug 30, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 50.14 | - |
Aug 29, 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.80 | - |
Aug 28, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.90 | - |
Aug 25, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.55 | - |
Aug 24, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 48.30 | - |
Aug 23, 2023 | 49.29 | 49.29 | 49.29 | 49.29 | 49.23 | - |
Aug 22, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.48 | - |
Aug 21, 2023 | 48.65 | 48.65 | 48.65 | 48.65 | 48.59 | - |
Aug 18, 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 47.83 | - |
Aug 17, 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 47.81 | - |
Aug 16, 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 48.39 | - |
Aug 15, 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 48.84 | - |
Aug 14, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 49.33 | - |
Aug 11, 2023 | 48.83 | 48.83 | 48.83 | 48.83 | 48.77 | - |
Aug 10, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 49.08 | - |
Aug 9, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.94 | - |
Aug 8, 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 49.68 | - |
Aug 7, 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.19 | - |
Aug 4, 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.92 | - |
Aug 3, 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.81 | - |
Aug 2, 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 49.71 | - |
Aug 1, 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.90 | - |
Jul 31, 2023 | 51.04 | 51.04 | 51.04 | 51.04 | 50.97 | - |
Jul 28, 2023 | 50.86 | 50.86 | 50.86 | 50.86 | 50.79 | - |
Jul 27, 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 49.89 | - |
Jul 26, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.30 | - |
Jul 25, 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.53 | - |
Jul 24, 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 50.21 | - |
Jul 21, 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 50.21 | - |
Jul 20, 2023 | 50.43 | 50.43 | 50.43 | 50.43 | 50.37 | - |
Jul 19, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.33 | - |
Jul 18, 2023 | 51.52 | 51.52 | 51.52 | 51.52 | 51.45 | - |
Jul 17, 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 50.92 | - |
Jul 14, 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.59 | - |
Jul 13, 2023 | 50.68 | 50.68 | 50.68 | 50.68 | 50.61 | - |
Jul 12, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.79 | - |
Jul 11, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.09 | - |
Jul 10, 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 48.73 | - |
Jul 7, 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.69 | - |
Jul 6, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 48.62 | - |
Jul 5, 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 49.15 | - |
Jul 3, 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.19 | - |
Jun 30, 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 49.28 | - |
Jun 29, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.51 | - |
Jun 28, 2023 | 48.65 | 48.65 | 48.65 | 48.65 | 48.59 | - |
Jun 27, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.38 | - |
Jun 26, 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 47.62 | - |
Jun 23, 2023 | 48.38 | 48.38 | 48.38 | 48.38 | 48.32 | - |
Jun 22, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.74 | - |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Svc
39.52
+4.33%
BIPIX ProFunds Biotechnology UltraSector Inv
62.87
+4.31%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
RYLDX Rydex Dow 2x Strategy Fund
151.76
0.00%
RYCVX Rydex Dow 2x Strategy Fund
151.13
0.00%
INPSX ProFunds Internet UltraSector Svc
27.51
+1.40%
INPIX ProFunds Internet UltraSector Inv
42.99
+1.39%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
44.79
+1.31%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.07
+1.30%
FSCSX Fidelity Select Software & IT Svcs Port
26.74
+1.25%
JFNSX Janus Henderson Global Life Sciences S
72.34
+1.15%
JFNAX Janus Henderson Global Life Sciences A
74.31
+1.14%
JNGLX Janus Henderson Global Life Sciences D
76.14
+1.14%
JFNIX Janus Henderson Global Life Sciences I
76.31
+1.14%
JAGLX Janus Henderson Global Life Sciences T
75.65
+1.14%
JFNNX Janus Henderson Global Life Sciences N
76.03
+1.13%
JFNCX Janus Henderson Global Life Sciences C
64.74
+1.12%
FSPHX Fidelity Select Health Care
28.81
+1.09%
PXSGX Virtus KAR Small-Cap Growth I
31.95
+1.01%
VLSIX Virtus KAR Long/Short Equity I
18.04
+1.01%
VLSRX Virtus KAR Long/Short Equity R6
18.11
+1.00%
VRSGX Virtus KAR Small-Cap Growth R6
32.22
+1.00%
PSGAX Virtus KAR Small-Cap Growth A
30.35
+1.00%
VLSAX Virtus KAR Long/Short Equity A
17.77
+0.97%
PSGCX Virtus KAR Small-Cap Growth C
24.05
+0.97%
FSMEX Fidelity Select Medical Tech and Devcs
63.41
+0.96%
VLSCX Virtus KAR Long/Short Equity C
17.02
+0.95%
JMIGX Jacob Discovery Fd Instl
23.63
+0.90%
JMCGX Jacob Discovery Fd Inv
21.20
+0.86%
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.65
+0.81%
SSYGX BNY Mellon Small Cap Gr Y
36.18
+0.81%
SSETX BNY Mellon Small Cap Gr I
36.06
+0.78%
KSCOX Kinetics Small Cap Opportunities No Load
128.64
-1.61%
EAALX Eaton Vance Atlanta Capital Focused Gr A
21.39
+0.75%
THISX T. Rowe Price Health Sciences Fund
94.20
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
EAGCX Eaton Vance Atlanta Capital Focused Gr C
18.91
+0.75%
PRHSX T. Rowe Price Health Sciences
93.91
+0.74%
UMPSX ProFunds UltraMid Cap Svc
47.81
+0.74%
UMPIX ProFunds UltraMid Cap Inv
62.06
+0.73%
WPSGX AB Concentrated Growth Advisor
56.99
+0.72%
WPASX AB Concentrated Growth A
55.44
+0.71%
ACWIX AMG GW&K Small/Mid Cap Growth I
17.06
+0.71%
ACWZX AMG GW&K Small/Mid Cap Growth Z
17.09
+0.71%
WPSIX AB Concentrated Growth I
57.00
+0.71%
WPSZX AB Concentrated Growth Z
57.16
+0.70%
WPCSX AB Concentrated Growth C
50.45
+0.70%
BHCUX Baron Health Care R6
20.18
+0.70%
BHCHX Baron Health Care Instl
20.19
+0.70%
FTUIX Fidelity Advisor Telecommunications I
44.95
+0.69%
RIVSX River Oak Discovery
17.42
+0.69%
FSTCX Fidelity Select Telecommunications Port
45.06
+0.69%
FTUTX Fidelity Advisor Telecommunications M
44.28
+0.68%
FTUCX Fidelity Advisor Telecommunications C
44.49
+0.68%
ACWDX AMG GW&K Small/Mid Cap Growth N
16.32
+0.68%
FTUAX Fidelity Advisor Telecommunications A
44.65
+0.68%
FDLSX Fidelity Select Leisure
19.36
+0.68%
FIJGX Fidelity Advisor Telecommunications Z
44.81
+0.67%
CIMDX Clarkston Founders Institutional
15.04
+0.67%
CFMDX Clarkston Founders Founders
15.07
+0.67%
BHCFX Baron Health Care Retail
19.87
+0.66%
JMGRX Janus Henderson Enterprise I
138.67
+0.65%
JAENX Janus Henderson Enterprise T
135.64
+0.65%
CSIEX Calvert Equity A
81.71
+0.65%
JANEX Janus Henderson Enterprise D
137.42
+0.65%
CEYRX Calvert Equity R6
97.34
+0.65%
CEYIX Calvert Equity I
97.61
+0.65%
JDMAX Janus Henderson Enterprise A
130.30
+0.65%
JGRTX Janus Henderson Enterprise S
128.85
+0.65%
JDMNX Janus Henderson Enterprise N
139.86
+0.65%
FBMPX Fidelity Select Communication Services
101.54
+0.64%
FGDMX Fidelity Advisor Communication ServicesA
100.07
+0.64%
JDMRX Janus Henderson Enterprise R
120.87
+0.64%
FGEMX Fidelity Advisor Communication ServicesM
98.93
+0.64%
FGKMX Fidelity Advisor Communication ServicesZ
102.20
+0.64%
JGRCX Janus Henderson Enterprise C
110.18
+0.64%
FGHMX Fidelity Advisor Communication ServicesC
96.36
+0.64%
FGJMX Fidelity Advisor Communication ServicesI
101.52
+0.63%
HCMAX Hillman Value No Load
31.76
+0.63%
CSECX Calvert Equity C
38.25
+0.63%
BCSVX Brown Capital Mgmt Intl Sm Co Inv
22.52
+0.63%
ENSBX Ensemble Fund
18.08
+0.61%
FSRPX Fidelity Select Retailing
19.80
+0.61%
BPTUX Baron Partners R6
146.16
+0.60%
BPTRX Baron Partners Retail
140.23
+0.60%
COBYX The Cook & Bynum
16.92
+0.59%
HWCIX Hotchkis & Wiley Diversified Value I
30.49
0.00%
JENYX Jensen Quality Growth Y
62.70
+0.59%
JENIX Jensen Quality Growth I
62.72
+0.59%
JENSX Jensen Quality Growth J
62.82
+0.59%
BPTIX Baron Partners Institutional
146.18
+0.59%
DFDSX DF Dent Small Cap Growth Investor
22.33
+0.59%
DFSGX DF Dent Small Cap Growth Institutional
22.47
+0.58%
JENRX Jensen Quality Growth R
62.51
+0.58%
CIPIX Champlain Mid Cap Institutional
24.33
+0.58%
BCSFX Brown Capital Mgmt Intl Sm Co Instl
23.01
+0.57%
CIPMX Champlain Mid Cap Adv
23.40
+0.56%
HWCAX Hotchkis & Wiley Diversified Value A
30.62
0.00%
PMEGX T. Rowe Price Instl Mid-Cap Equity Gr
65.05
+0.56%
TMDPX AMG TimesSquare Mid Cap Growth Fund
16.39
+0.55%