Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD

American Century Ultra R5 (AULGX)

79.79
+0.24
+(0.30%)
At close: 8:00:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202579.5579.5579.5579.5579.55-
Apr 3, 202584.7584.7584.7584.7584.75-
Apr 2, 202589.8289.8289.8289.8289.82-
Apr 1, 202589.0889.0889.0889.0889.08-
Mar 31, 202588.2988.2988.2988.2988.29-
Mar 28, 202588.3788.3788.3788.3788.37-
Mar 27, 202590.9190.9190.9190.9190.91-
Mar 26, 202591.3391.3391.3391.3391.33-
Mar 25, 202593.3393.3393.3393.3393.33-
Mar 24, 202592.7892.7892.7892.7892.78-
Mar 21, 202590.6090.6090.6090.6090.60-
Mar 20, 202590.0790.0790.0790.0790.07-
Mar 19, 202590.3090.3090.3090.3090.30-
Mar 18, 202588.9588.9588.9588.9588.95-
Mar 17, 202590.4990.4990.4990.4990.49-
Mar 14, 202590.3290.3290.3290.3290.32-
Mar 13, 202587.9287.9287.9287.9287.92-
Mar 12, 202589.9089.9089.9089.9089.90-
Mar 11, 202588.7588.7588.7588.7588.75-
Mar 10, 202588.8188.8188.8188.8188.81-
Mar 7, 202592.7292.7292.7292.7292.72-
Mar 6, 202592.5192.5192.5192.5192.51-
Mar 5, 202594.9494.9494.9494.9494.94-
Mar 4, 202593.6193.6193.6193.6193.61-
Mar 3, 202593.9493.9493.9493.9493.94-
Feb 28, 202596.5596.5596.5596.5596.55-
Feb 27, 202594.7794.7794.7794.7794.77-
Feb 26, 202597.4897.4897.4897.4897.48-
Feb 25, 202597.2297.2297.2297.2297.22-
Feb 24, 202598.2598.2598.2598.2598.25-
Feb 21, 202599.1199.1199.1199.1199.11-
Feb 20, 2025101.48101.48101.48101.48101.48-
Feb 19, 2025102.04102.04102.04102.04102.04-
Feb 18, 2025101.97101.97101.97101.97101.97-
Feb 14, 2025102.13102.13102.13102.13102.13-
Feb 13, 2025102.28102.28102.28102.28102.28-
Feb 12, 2025101.00101.00101.00101.00101.00-
Feb 11, 2025101.09101.09101.09101.09101.09-
Feb 10, 2025101.57101.57101.57101.57101.57-
Feb 7, 2025100.63100.63100.63100.63100.63-
Feb 6, 2025101.98101.98101.98101.98101.98-
Feb 5, 2025101.47101.47101.47101.47101.47-
Feb 4, 2025101.36101.36101.36101.36101.36-
Feb 3, 2025100.23100.23100.23100.23100.23-
Jan 31, 2025101.36101.36101.36101.36101.36-
Jan 30, 2025101.89101.89101.89101.89101.89-
Jan 29, 2025101.42101.42101.42101.42101.42-
Jan 28, 2025102.17102.17102.17102.17102.17-
Jan 27, 202599.9099.9099.9099.9099.90-
Jan 24, 2025102.44102.44102.44102.44102.44-
Jan 23, 2025103.03103.03103.03103.03103.03-
Jan 22, 2025102.65102.65102.65102.65102.65-
Jan 21, 2025101.26101.26101.26101.26101.26-
Jan 17, 2025100.57100.57100.57100.57100.57-
Jan 16, 202599.4299.4299.4299.4299.42-
Jan 15, 2025100.41100.41100.41100.41100.41-
Jan 14, 202598.0198.0198.0198.0198.01-
Jan 13, 202598.5098.5098.5098.5098.50-
Jan 10, 202598.8498.8498.8498.8498.84-
Jan 8, 2025100.56100.56100.56100.56100.56-
Jan 7, 2025100.27100.27100.27100.27100.27-
Jan 6, 2025102.22102.22102.22102.22102.22-
Jan 3, 2025100.99100.99100.99100.99100.99-
Jan 2, 202599.3599.3599.3599.3599.35-
Dec 31, 202499.5699.5699.5699.5699.56-
Dec 30, 2024100.52100.52100.52100.52100.52-
Dec 27, 2024101.61101.61101.61101.61101.61-
Dec 26, 2024103.13103.13103.13103.13103.13-
Dec 24, 2024103.41103.41103.41103.41103.41-
Dec 23, 2024102.19102.19102.19102.19102.19-
Dec 20, 2024101.20101.20101.20101.20101.20-
Dec 19, 2024100.14100.14100.14100.14100.14-
Dec 18, 202499.9699.9699.9699.9699.96-
Dec 17, 2024 0.00 Dividend
Dec 17, 2024103.37103.37103.37103.37103.37-
Dec 17, 2024 3.34 Capital Gains
Dec 16, 2024106.87106.87106.87106.87103.53-
Dec 13, 2024105.99105.99105.99105.99102.67-
Dec 12, 2024106.78106.78106.78106.78103.44-
Dec 11, 2024107.50107.50107.50107.50104.14-
Dec 10, 2024105.72105.72105.72105.72102.41-
Dec 9, 2024105.80105.80105.80105.80102.49-
Dec 6, 2024106.61106.61106.61106.61103.27-
Dec 5, 2024105.62105.62105.62105.62102.32-
Dec 4, 2024105.89105.89105.89105.89102.58-
Dec 3, 2024104.12104.12104.12104.12100.86-
Dec 2, 2024103.60103.60103.60103.60100.36-
Nov 29, 2024102.61102.61102.61102.6199.40-
Nov 27, 2024101.76101.76101.76101.7698.58-
Nov 26, 2024102.46102.46102.46102.4699.25-
Nov 25, 2024101.69101.69101.69101.6998.51-
Nov 22, 2024101.72101.72101.72101.7298.54-
Nov 21, 2024101.64101.64101.64101.6498.46-
Nov 20, 2024101.51101.51101.51101.5198.33-
Nov 19, 2024101.67101.67101.67101.6798.49-
Nov 18, 2024100.48100.48100.48100.4897.34-
Nov 15, 202499.9899.9899.9899.9896.85-
Nov 14, 2024102.34102.34102.34102.3499.14-
Nov 13, 2024102.89102.89102.89102.8999.67-
Nov 12, 2024103.15103.15103.15103.1599.92-
Nov 11, 2024102.88102.88102.88102.8899.66-
Nov 8, 2024102.63102.63102.63102.6399.42-
Nov 7, 2024102.20102.20102.20102.2099.00-
Nov 6, 2024100.55100.55100.55100.5597.40-
Nov 5, 202498.0598.0598.0598.0594.98-
Nov 4, 202496.9796.9796.9796.9793.94-
Nov 1, 202497.3397.3397.3397.3394.28-
Oct 31, 202496.3696.3696.3696.3693.34-
Oct 30, 202498.9998.9998.9998.9995.89-
Oct 29, 202499.9499.9499.9499.9496.81-
Oct 28, 202499.2999.2999.2999.2996.18-
Oct 25, 202499.1199.1199.1199.1196.01-
Oct 24, 202498.5998.5998.5998.5995.51-
Oct 23, 202497.9297.9297.9297.9294.86-
Oct 22, 202499.4499.4499.4499.4496.33-
Oct 21, 202499.4199.4199.4199.4196.30-
Oct 18, 202498.9998.9998.9998.9995.89-
Oct 17, 202498.0798.0798.0798.0795.00-
Oct 16, 202498.1898.1898.1898.1895.11-
Oct 15, 202498.0598.0598.0598.0594.98-
Oct 14, 202499.4099.4099.4099.4096.29-
Oct 11, 202498.4798.4798.4798.4795.39-
Oct 10, 202498.2898.2898.2898.2895.20-
Oct 9, 202498.2298.2298.2298.2295.15-
Oct 8, 202497.6497.6497.6497.6494.58-
Oct 7, 202496.0196.0196.0196.0193.01-
Oct 4, 202497.0697.0697.0697.0694.02-
Oct 3, 202495.9895.9895.9895.9892.98-
Oct 2, 202495.9995.9995.9995.9992.99-
Oct 1, 202495.7695.7695.7695.7692.76-
Sep 30, 202496.9996.9996.9996.9993.96-
Sep 27, 202496.5296.5296.5296.5293.50-
Sep 26, 202497.0197.0197.0197.0193.97-
Sep 25, 202496.5896.5896.5896.5893.56-
Sep 24, 202496.4496.4496.4496.4493.42-
Sep 23, 202496.0796.0796.0796.0793.06-
Sep 20, 202495.8595.8595.8595.8592.85-
Sep 19, 202496.3296.3296.3296.3293.31-
Sep 18, 202493.9893.9893.9893.9891.04-
Sep 17, 202494.3394.3394.3394.3391.38-
Sep 16, 202494.2094.2094.2094.2091.25-
Sep 13, 202494.4594.4594.4594.4591.49-
Sep 12, 202494.0694.0694.0694.0691.12-
Sep 11, 202493.0993.0993.0993.0990.18-
Sep 10, 202491.0291.0291.0291.0288.17-
Sep 9, 202490.4490.4490.4490.4487.61-
Sep 6, 202489.4289.4289.4289.4286.62-
Sep 5, 202491.4491.4491.4491.4488.58-
Sep 4, 202491.3391.3391.3391.3388.47-
Sep 3, 202491.8791.8791.8791.8789.00-
Aug 30, 202495.0095.0095.0095.0092.03-
Aug 29, 202494.1594.1594.1594.1591.20-
Aug 28, 202494.6994.6994.6994.6991.73-
Aug 27, 202495.7895.7895.7895.7892.78-
Aug 26, 202495.5095.5095.5095.5092.51-
Aug 23, 202496.0996.0996.0996.0993.08-
Aug 22, 202494.7994.7994.7994.7991.82-
Aug 21, 202496.2096.2096.2096.2093.19-
Aug 20, 202495.6795.6795.6795.6792.68-
Aug 19, 202495.9395.9395.9395.9392.93-
Aug 16, 202494.7394.7394.7394.7391.77-
Aug 15, 202494.5294.5294.5294.5291.56-
Aug 14, 202492.5092.5092.5092.5089.61-
Aug 13, 202492.2792.2792.2792.2789.38-
Aug 12, 202490.2890.2890.2890.2887.46-
Aug 9, 202489.9089.9089.9089.9087.09-
Aug 8, 202489.2889.2889.2889.2886.49-
Aug 7, 202486.6086.6086.6086.6083.89-
Aug 6, 202487.2887.2887.2887.2884.55-
Aug 5, 202486.1986.1986.1986.1983.49-
Aug 2, 202489.4489.4489.4489.4486.64-
Aug 1, 202491.4591.4591.4591.4588.59-
Jul 31, 202493.2093.2093.2093.2090.28-
Jul 30, 202490.5990.5990.5990.5987.76-
Jul 29, 202491.7491.7491.7491.7488.87-
Jul 26, 202491.5591.5591.5591.5588.69-
Jul 25, 202491.1891.1891.1891.1888.33-
Jul 24, 202492.4392.4392.4392.4389.54-
Jul 23, 202496.0896.0896.0896.0893.07-
Jul 22, 202496.1996.1996.1996.1993.18-
Jul 19, 202494.5294.5294.5294.5291.56-
Jul 18, 202495.0995.0995.0995.0992.11-
Jul 17, 202496.0596.0596.0596.0593.04-
Jul 16, 202498.9798.9798.9798.9795.87-
Jul 15, 202498.8498.8498.8498.8495.75-
Jul 12, 202498.6598.6598.6598.6595.56-
Jul 11, 202497.9897.9897.9897.9894.91-
Jul 10, 2024100.11100.11100.11100.1196.98-
Jul 9, 202499.1199.1199.1199.1196.01-
Jul 8, 202499.0099.0099.0099.0095.90-
Jul 5, 202499.0399.0399.0399.0395.93-
Jul 3, 202497.9897.9897.9897.9894.91-
Jul 2, 202497.1997.1997.1997.1994.15-
Jul 1, 202496.4096.4096.4096.4093.38-
Jun 28, 202495.6995.6995.6995.6992.70-
Jun 27, 202496.3496.3496.3496.3493.33-
Jun 26, 202496.2196.2196.2196.2193.20-
Jun 25, 202495.6595.6595.6595.6592.66-
Jun 24, 202494.1894.1894.1894.1891.23-
Jun 21, 202495.1395.1395.1395.1392.15-
Jun 20, 202495.3395.3395.3395.3392.35-
Jun 18, 202496.1896.1896.1896.1893.17-
Jun 17, 202495.9695.9695.9695.9692.96-
Jun 14, 202495.1595.1595.1595.1592.17-
Jun 13, 202495.0095.0095.0095.0092.03-
Jun 12, 202494.8394.8394.8394.8391.86-
Jun 11, 202493.5393.5393.5393.5390.60-
Jun 10, 202492.6592.6592.6592.6589.75-
Jun 7, 202492.3792.3792.3792.3789.48-
Jun 6, 202492.5892.5892.5892.5889.68-
Jun 5, 202492.5392.5392.5392.5389.63-
Jun 4, 202490.7190.7190.7190.7187.87-
Jun 3, 202490.4690.4690.4690.4687.63-
May 31, 202490.0090.0090.0090.0087.18-
May 30, 202489.8589.8589.8589.8587.04-
May 29, 202491.2691.2691.2691.2688.40-
May 28, 202491.6791.6791.6791.6788.80-
May 24, 202491.0891.0891.0891.0888.23-
May 23, 202490.2690.2690.2690.2687.44-
May 22, 202490.3590.3590.3590.3587.52-
May 21, 202490.7790.7790.7790.7787.93-
May 20, 202490.6190.6190.6190.6187.77-
May 17, 202490.0790.0790.0790.0787.25-
May 16, 202489.9689.9689.9689.9687.15-
May 15, 202490.1990.1990.1990.1987.37-
May 14, 202488.9088.9088.9088.9086.12-
May 13, 202488.3688.3688.3688.3685.60-
May 10, 202488.3988.3988.3988.3985.62-
May 9, 202488.3388.3388.3388.3385.57-
May 8, 202487.9787.9787.9787.9785.22-
May 7, 202488.2588.2588.2588.2585.49-
May 6, 202488.2188.2188.2188.2185.45-
May 3, 202486.9886.9886.9886.9884.26-
May 2, 202485.4585.4585.4585.4582.78-
May 1, 202484.2584.2584.2584.2581.61-
Apr 30, 202484.6284.6284.6284.6281.97-
Apr 29, 202486.1986.1986.1986.1983.49-
Apr 26, 202485.9285.9285.9285.9283.23-
Apr 25, 202484.2184.2184.2184.2181.58-
Apr 24, 202484.3384.3384.3384.3381.69-
Apr 23, 202484.2884.2884.2884.2881.64-
Apr 22, 202483.0483.0483.0483.0480.44-
Apr 19, 202482.2182.2182.2182.2179.64-
Apr 18, 202484.1684.1684.1684.1681.53-
Apr 17, 202484.5284.5284.5284.5281.88-
Apr 16, 202485.4985.4985.4985.4982.81-
Apr 15, 202485.3385.3385.3385.3382.66-
Apr 12, 202486.9386.9386.9386.9384.21-
Apr 11, 202488.1688.1688.1688.1685.40-
Apr 10, 202486.8786.8786.8786.8784.15-
Apr 9, 202487.3287.3287.3287.3284.59-
Apr 8, 202487.2587.2587.2587.2584.52-

Related Tickers