Nasdaq - Delayed Quote USD
American Funds American Mutual C (AMFCX)
57.12
+0.31
+(0.55%)
At close: 8:00:05 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 6, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| Jun 5, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| Jun 4, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Jun 3, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Jun 2, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| May 30, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| May 29, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| May 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| May 27, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| May 23, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| May 22, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| May 21, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| May 20, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| May 19, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| May 16, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| May 15, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| May 14, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| May 13, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| May 12, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| May 9, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| May 8, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| May 7, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| May 6, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| May 5, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| May 2, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| May 1, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Apr 30, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Apr 29, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Apr 28, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Apr 25, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Apr 24, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| Apr 23, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| Apr 22, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Apr 21, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| Apr 17, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Apr 16, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Apr 15, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Apr 14, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Apr 11, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| Apr 10, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| Apr 9, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| Apr 8, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| Apr 7, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Apr 4, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| Apr 3, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| Apr 2, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Apr 1, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| Mar 31, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| Mar 28, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Mar 27, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| Mar 26, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| Mar 25, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| Mar 24, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| Mar 21, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Mar 20, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| Mar 19, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| Mar 18, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Mar 17, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Mar 14, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Mar 13, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Mar 12, 2025 | 0.115 Dividend | |||||
| Mar 12, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Mar 11, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.59 | - |
| Mar 10, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.15 | - |
| Mar 7, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 55.97 | - |
| Mar 6, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.57 | - |
| Mar 5, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.19 | - |
| Mar 4, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.61 | - |
| Mar 3, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.49 | - |
| Feb 28, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.82 | - |
| Feb 27, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.13 | - |
| Feb 26, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.42 | - |
| Feb 25, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.56 | - |
| Feb 24, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.52 | - |
| Feb 21, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.60 | - |
| Feb 20, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.21 | - |
| Feb 19, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.27 | - |
| Feb 18, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.05 | - |
| Feb 14, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.82 | - |
| Feb 13, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.05 | - |
| Feb 12, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.74 | - |
| Feb 11, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.81 | - |
| Feb 10, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.58 | - |
| Feb 7, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.36 | - |
| Feb 6, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.77 | - |
| Feb 5, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.67 | - |
| Feb 4, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.19 | - |
| Feb 3, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.11 | - |
| Jan 31, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.27 | - |
| Jan 30, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.43 | - |
| Jan 29, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.05 | - |
| Jan 28, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.14 | - |
| Jan 27, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.17 | - |
| Jan 24, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.25 | - |
| Jan 23, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.23 | - |
| Jan 22, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.72 | - |
| Jan 21, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.77 | - |
| Jan 17, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.17 | - |
| Jan 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.88 | - |
| Jan 15, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.66 | - |
| Jan 14, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.08 | - |
| Jan 13, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.79 | - |
| Jan 10, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.58 | - |
| Jan 8, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.23 | - |
| Jan 7, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.12 | - |
| Jan 6, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.30 | - |
| Jan 3, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.36 | - |
| Jan 2, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 53.96 | - |
| Dec 31, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.03 | - |
| Dec 30, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.02 | - |
| Dec 27, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.58 | - |
| Dec 26, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.91 | - |
| Dec 24, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.84 | - |
| Dec 23, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.41 | - |
| Dec 20, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.17 | - |
| Dec 19, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.63 | - |
| Dec 18, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.67 | - |
| Dec 17, 2024 | 0.192 Dividend | |||||
| Dec 17, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.06 | - |
| Dec 17, 2024 | 2.50 Capital Gains | |||||
| Dec 16, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 55.31 | - |
| Dec 13, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 55.36 | - |
| Dec 12, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 55.10 | - |
| Dec 11, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 55.31 | - |
| Dec 10, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 55.40 | - |
| Dec 9, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 55.59 | - |
| Dec 6, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 55.91 | - |
| Dec 5, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 55.98 | - |
| Dec 4, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 56.20 | - |
| Dec 3, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 56.22 | - |
| Dec 2, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 56.37 | - |
| Nov 29, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 56.56 | - |
| Nov 27, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 56.36 | - |
| Nov 26, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 56.44 | - |
| Nov 25, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.24 | - |
| Nov 22, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 55.99 | - |
| Nov 21, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 55.64 | - |
| Nov 20, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 55.15 | - |
| Nov 19, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 55.04 | - |
| Nov 18, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 55.18 | - |
| Nov 15, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 54.94 | - |
| Nov 14, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 55.42 | - |
| Nov 13, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 55.79 | - |
| Nov 12, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 55.82 | - |
| Nov 11, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 56.17 | - |
| Nov 8, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 56.30 | - |
| Nov 7, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.00 | - |
| Nov 6, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 55.84 | - |
| Nov 5, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 54.85 | - |
| Nov 4, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 54.40 | - |
| Nov 1, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 54.61 | - |
| Oct 31, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 54.68 | - |
| Oct 30, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 55.20 | - |
| Oct 29, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 55.20 | - |
| Oct 28, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 55.37 | - |
| Oct 25, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 55.19 | - |
| Oct 24, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.39 | - |
| Oct 23, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 55.59 | - |
| Oct 22, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 55.73 | - |
| Oct 21, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 55.82 | - |
| Oct 18, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 56.20 | - |
| Oct 17, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.06 | - |
| Oct 16, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 56.10 | - |
| Oct 15, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 55.80 | - |
| Oct 14, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 56.11 | - |
| Oct 11, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 55.70 | - |
| Oct 10, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 55.30 | - |
| Oct 9, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 55.52 | - |
| Oct 8, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 55.19 | - |
| Oct 7, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 54.95 | - |
| Oct 4, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.39 | - |
| Oct 3, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 55.04 | - |
| Oct 2, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 55.25 | - |
| Oct 1, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 55.22 | - |
| Sep 30, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 55.41 | - |
| Sep 27, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 55.14 | - |
| Sep 26, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 55.09 | - |
| Sep 25, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 54.95 | - |
| Sep 24, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 55.14 | - |
| Sep 23, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 55.18 | - |
| Sep 20, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 54.96 | - |
| Sep 19, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 54.99 | - |
| Sep 18, 2024 | 0.118 Dividend | |||||
| Sep 18, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 54.43 | - |
| Sep 17, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 54.59 | - |
| Sep 16, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 54.70 | - |
| Sep 13, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 54.43 | - |
| Sep 12, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 54.08 | - |
| Sep 11, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 53.81 | - |
| Sep 10, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 53.73 | - |
| Sep 9, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 53.59 | - |
| Sep 6, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 53.01 | - |
| Sep 5, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 53.56 | - |
| Sep 4, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 53.93 | - |
| Sep 3, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 53.88 | - |
| Aug 30, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 54.54 | - |
| Aug 29, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 54.12 | - |
| Aug 28, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 54.04 | - |
| Aug 27, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 54.12 | - |
| Aug 26, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 54.03 | - |
| Aug 23, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 54.00 | - |
| Aug 22, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 53.52 | - |
| Aug 21, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 53.69 | - |
| Aug 20, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 53.50 | - |
| Aug 19, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 53.57 | - |
| Aug 16, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 53.27 | - |
| Aug 15, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 53.21 | - |
| Aug 14, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 52.71 | - |
| Aug 13, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 52.46 | - |
| Aug 12, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 51.87 | - |
| Aug 9, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 51.96 | - |
| Aug 8, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 51.82 | - |
| Aug 7, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 51.02 | - |
| Aug 6, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 51.23 | - |
| Aug 5, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 50.81 | - |
| Aug 2, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 52.04 | - |
| Aug 1, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 52.63 | - |
| Jul 31, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 52.91 | - |
| Jul 30, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 52.57 | - |
| Jul 29, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 52.40 | - |
| Jul 26, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 52.41 | - |
| Jul 25, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 51.79 | - |
| Jul 24, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 51.64 | - |
| Jul 23, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 52.19 | - |
| Jul 22, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 52.18 | - |
| Jul 19, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 51.82 | - |
| Jul 18, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 52.08 | - |
| Jul 17, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 52.45 | - |
| Jul 16, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 52.51 | - |
| Jul 15, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 51.93 | - |
| Jul 12, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 51.86 | - |
| Jul 11, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 51.65 | - |
| Jul 10, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 51.51 | - |
| Jul 9, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 51.06 | - |
| Jul 8, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 51.11 | - |
| Jul 5, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 51.10 | - |
| Jul 3, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 50.95 | - |
| Jul 2, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 50.89 | - |
| Jul 1, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 50.68 | - |
| Jun 28, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 50.76 | - |
| Jun 27, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 50.74 | - |
| Jun 26, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 50.76 | - |
| Jun 25, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 50.88 | - |
| Jun 24, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 51.11 | - |
| Jun 21, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 50.99 | - |
| Jun 20, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 51.04 | - |
| Jun 18, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 50.93 | - |
| Jun 17, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 50.84 | - |
| Jun 14, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 50.48 | - |
| Jun 13, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 50.55 | - |
| Jun 12, 2024 | 0.12 Dividend | |||||
| Jun 12, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 50.58 | - |
| Jun 11, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 50.42 | - |
| Jun 10, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 50.45 | - |
| Jun 7, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 50.33 | - |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Fund
20.69
+3.14%
BIPIX ProFunds Biotechnology UltraSector Fund
39.81
+3.13%
ENPSX ProFunds UltraSector Energy Fund
31.28
+2.89%
ENPIX ProFunds UltraSector Energy Fund
36.99
+2.86%
BRUSX Bridgeway Ultra-Small Company
30.63
+2.20%
QSMRX AQR Small Cap Momentum Style R6
19.13
+2.14%
WGMCX Wasatch Ultra Growth Institutional
31.58
+2.13%
ASMNX AQR Small Cap Momentum Style N
19.24
+2.12%
QSMLX AQR Small Cap Multi-Style I
17.23
+2.07%
ASMOX AQR Small Cap Momentum Style I
19.24
+2.07%
UDPIX ProFunds Ultra Dow 30 ProFund
76.98
+2.07%
RYLDX Rydex Dow 2x Strategy A
163.78
+2.02%
FIKAX Fidelity Advisor Energy Z
45.90
+2.02%
FANIX Fidelity Advisor Energy I
45.93
+2.02%
RYCYX Rydex Dow 2x Strategy C
134.77
+2.02%
RYCVX Rydex Dow 2x Strategy H
163.06
+2.02%
QSMNX AQR Small Cap Multi-Style N
17.20
+2.02%
FSENX Fidelity Select Energy Portfolio
55.84
+2.01%
QSERX AQR Small Cap Multi-Style R6
17.27
+2.01%
UOPIX ProFunds UltraNASDAQ-100 Fund
115.02
+2.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
78.80
+1.99%
UMPIX ProFunds UltraMid Cap Fund
60.69
+1.98%
UMPSX ProFunds UltraMid Cap Fund
46.64
+1.97%
RYVYX Rydex NASDAQ-100 2x Strategy H
553.25
+1.96%
RYVLX Rydex NASDAQ-100 2x Strategy A
553.43
+1.95%
KINCX Kinetics Internet Adv C
79.30
+1.95%
KINAX Kinetics Internet Adv A
97.71
+1.95%
RYCCX Rydex NASDAQ-100 2x Strategy C
387.93
+1.95%
WWWFX Kinetics Internet No Load
108.54
+1.94%
SNWAX Easterly Snow Small Cap Value A
57.68
+1.94%
QISGX Federated Hermes MDT Small Cap Growth IS
27.82
+1.94%
QLSGX Federated Hermes MDT Small Cap Growth R6
27.84
+1.94%
QASCX Federated Hermes MDT Small Cap Core A
24.73
+1.94%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
52.66
+1.94%
SNWIX Easterly Snow Small Cap Value I
59.61
+1.93%
SNWRX Easterly Snow Capital Small Cap Value Fund
59.61
+1.93%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
66.48
+1.93%
QISCX Federated Hermes MDT Small Cap Core IS
25.95
+1.92%
QLSCX Federated Hermes MDT Small Cap Core R6
25.96
+1.92%
QCSCX Federated Hermes MDT Small Cap Core C
20.23
+1.91%
HICGX Hennessy Cornerstone Growth Inst
33.28
+1.90%
NEAGX Needham Aggressive Growth Retail
48.66
+1.86%
NEAIX Needham Aggressive Growth Institutional
51.49
+1.86%
HFCGX Hennessy Cornerstone Growth Investor
31.80
+1.86%
INPSX ProFunds Internet UltraSector Svc
37.86
+1.86%
MPEGX Morgan Stanley Inst Discovery I
25.25
+1.86%
MACGX Morgan Stanley Institutional Fund Trust Discovery Portfolio
17.06
+1.85%
MMCGX Morgan Stanley Inst Discovery R6
25.90
+1.85%
INPIX ProFunds Internet UltraSector Inv
59.74
+1.84%
PSCNX Penn Capital Special Sits Sm Cp Eq Inst
15.52
+1.84%
UPDDX Upright Growth & Income
20.04
+1.83%
MFLLX Morgan Stanley Inst Inception R6
16.24
+1.82%
MSSGX Morgan Stanley Inst Inception I
16.05
+1.78%
ADKSX Adirondack Small Cap
30.05
+1.73%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
93.97
+1.69%
COAGX Gator Capital L/S Fd
53.03
+1.69%
FIKBX Fidelity Advisor Financials Z
38.13
+1.68%
HNRIX Hennessy Energy Transition Instl
28.00
+1.67%
FIDSX Fidelity Select Financials Port
15.34
+1.66%
FFSIX Fidelity Advisor Financials I
38.15
+1.65%
HNRGX Hennessy Energy Transition Investor
27.34
+1.64%
FGKMX Fidelity Advisor Communication ServicesZ
120.14
+1.63%
FGJMX Fidelity Advisor Communication ServicesI
118.95
+1.63%
KNPYX Kinetics Paradigm Instl
140.85
+1.63%
FGEMX Fidelity Advisor Communication ServicesM
116.09
+1.63%
FBMPX Fidelity Select Communication Services Portfolio
119.23
+1.63%
DHSYX Diamond Hill Small Cap Fund
23.11
+1.63%
WWNPX Kinetics Paradigm No Load
138.76
+1.63%
FGDMX Fidelity Advisor Communication ServicesA
117.53
+1.63%
FGHMX Fidelity Advisor Communication ServicesC
112.62
+1.62%
KNPAX Kinetics Paradigm Adv A
131.49
+1.62%
KNPCX Kinetics Paradigm Adv C
116.54
+1.62%
DVFYX Davis Financial Fund
72.96
+1.62%
RPFGX Davis Financial A
69.92
+1.61%
BPTIX Baron Partners Institutional
196.75
+1.61%
BPTRX Baron Partners Retail
188.21
+1.61%
BPTUX Baron Partners R6
196.70
+1.61%
NECOX Natixis Oakmark C
22.26
+1.60%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
28.66
+1.60%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
28.08
+1.59%
SMAYX SEI Small Cap Growth Y (SIMT)
35.11
+1.59%
VSTCX Vanguard Strategic Small-Cap Equity Inv
38.33
+1.59%
DHSIX Diamond Hill Small Cap Fund
23.02
+1.59%
NEOYX Natixis Oakmark Y
32.68
+1.59%
FCVTX Fidelity Advisor Small Cap Value M
17.96
+1.58%
NOANX Natixis Oakmark N
32.81
+1.58%
NEFOX Natixis Oakmark A
29.89
+1.56%
FCVAX Fidelity Advisor Small Cap Value A
18.88
+1.56%
FCPVX Fidelity Small Cap Value Fund
19.60
+1.55%
FCVIX Fidelity Advisor Small Cap Value I
19.60
+1.55%
FIKNX Fidelity Advisor Small Cap Value Z
19.62
+1.55%
TFIFX T. Rowe Price Financial Services I
45.16
+1.55%
PRISX T. Rowe Price Financial Services
45.25
+1.55%
PVIVX Paradigm Micro-Cap
47.80
+1.53%
JACNX Janus Henderson Contrarian D
27.25
+1.53%
JCONX Janus Henderson Contrarian Fund
27.25
+1.53%
RYAHX Rydex Mid-Cap 1.5x Strategy A
124.66
+1.49%
FSFGX Fidelity Advisor Focused Stock
36.15
+1.49%
FSFNX Fidelity Advisor Focused Stock
36.20
+1.49%
ROFIX Royce Small-Cap Opportunity Instl
15.03
+1.49%