Nasdaq - Delayed Quote USD

AB Sustainable Intl Thematic Advisor (AWPYX)

19.81
+0.11
+(0.56%)
At close: 8:08:42 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202519.8119.8119.8119.8119.81-
Apr 1, 202519.7019.7019.7019.7019.70-
Mar 31, 202519.7019.7019.7019.7019.70-
Mar 28, 202519.8319.8319.8319.8319.83-
Mar 27, 202520.0320.0320.0320.0320.03-
Mar 26, 202519.9219.9219.9219.9219.92-
Mar 25, 202520.2720.2720.2720.2720.27-
Mar 24, 202520.2120.2120.2120.2120.21-
Mar 21, 202520.1220.1220.1220.1220.12-
Mar 20, 202520.2220.2220.2220.2220.22-
Mar 19, 202520.2820.2820.2820.2820.28-
Mar 18, 202520.1520.1520.1520.1520.15-
Mar 17, 202520.3120.3120.3120.3120.31-
Mar 14, 202520.0920.0920.0920.0920.09-
Mar 13, 202519.7319.7319.7319.7319.73-
Mar 12, 202519.9919.9919.9919.9919.99-
Mar 11, 202519.8219.8219.8219.8219.82-
Mar 10, 202519.7919.7919.7919.7919.79-
Mar 7, 202520.2820.2820.2820.2820.28-
Mar 6, 202520.1520.1520.1520.1520.15-
Mar 5, 202520.4720.4720.4720.4720.47-
Mar 4, 202520.0920.0920.0920.0920.09-
Mar 3, 202519.9619.9619.9619.9619.96-
Feb 28, 202520.0120.0120.0120.0120.01-
Feb 27, 202519.9319.9319.9319.9319.93-
Feb 26, 202520.3720.3720.3720.3720.37-
Feb 25, 202520.3320.3320.3320.3320.33-
Feb 24, 202520.3120.3120.3120.3120.31-
Feb 21, 202520.3920.3920.3920.3920.39-
Feb 20, 202520.6520.6520.6520.6520.65-
Feb 19, 202520.5920.5920.5920.5920.59-
Feb 18, 202520.7120.7120.7120.7120.71-
Feb 14, 202520.6120.6120.6120.6120.61-
Feb 13, 202520.6220.6220.6220.6220.62-
Feb 12, 202520.4420.4420.4420.4420.44-
Feb 11, 202520.4720.4720.4720.4720.47-
Feb 10, 202520.4620.4620.4620.4620.46-
Feb 7, 202520.4220.4220.4220.4220.42-
Feb 6, 202520.6020.6020.6020.6020.60-
Feb 5, 202520.5820.5820.5820.5820.58-
Feb 4, 202520.4120.4120.4120.4120.41-
Feb 3, 202520.2620.2620.2620.2620.26-
Jan 31, 202520.5220.5220.5220.5220.52-
Jan 30, 202520.8220.8220.8220.8220.82-
Jan 29, 202520.5620.5620.5620.5620.56-
Jan 28, 202520.5620.5620.5620.5620.56-
Jan 27, 202520.4920.4920.4920.4920.49-
Jan 24, 202520.6620.6620.6620.6620.66-
Jan 23, 202520.6620.6620.6620.6620.66-
Jan 22, 202520.5720.5720.5720.5720.57-
Jan 21, 202520.4620.4620.4620.4620.46-
Jan 17, 202520.0620.0620.0620.0620.06-
Jan 16, 202519.9319.9319.9319.9319.93-
Jan 15, 202519.7519.7519.7519.7519.75-
Jan 14, 202519.4719.4719.4719.4719.47-
Jan 13, 202519.3919.3919.3919.3919.39-
Jan 10, 202519.8019.8019.8019.8019.80-
Jan 8, 202519.8019.8019.8019.8019.80-
Jan 7, 202519.8819.8819.8819.8819.88-
Jan 6, 202519.8819.8819.8819.8819.88-
Jan 3, 202519.7919.7919.7919.7919.79-
Jan 2, 202519.6519.6519.6519.6519.65-
Dec 31, 202419.6719.6719.6719.6719.67-
Dec 30, 202419.7419.7419.7419.7419.74-
Dec 27, 202419.8619.8619.8619.8619.86-
Dec 26, 202419.9219.9219.9219.9219.92-
Dec 24, 202419.9319.9319.9319.9319.93-
Dec 23, 202419.9119.9119.9119.9119.91-
Dec 20, 202419.8119.8119.8119.8119.81-
Dec 19, 202419.6819.6819.6819.6819.68-
Dec 18, 202419.7619.7619.7619.7619.76-
Dec 17, 202420.3020.3020.3020.3020.30-
Dec 16, 202420.3620.3620.3620.3620.36-
Dec 13, 202420.3920.3920.3920.3920.39-
Dec 12, 202420.4420.4420.4420.4420.44-
Dec 11, 202420.6020.6020.6020.6020.60-
Dec 10, 202420.4520.4520.4520.4520.45-
Dec 9, 202420.5720.5720.5720.5720.57-
Dec 6, 202420.6820.6820.6820.6820.68-
Dec 5, 202420.7220.7220.7220.7220.72-
Dec 4, 202420.7420.7420.7420.7420.74-
Dec 3, 202420.6220.6220.6220.6220.62-
Dec 2, 202420.6320.6320.6320.6320.63-
Nov 29, 202420.6320.6320.6320.6320.63-
Nov 27, 202420.5620.5620.5620.5620.56-
Nov 26, 202420.5420.5420.5420.5420.54-
Nov 25, 202420.6620.6620.6620.6620.66-
Nov 22, 202420.4320.4320.4320.4320.43-
Nov 21, 202420.2220.2220.2220.2220.22-
Nov 20, 202420.0520.0520.0520.0520.05-
Nov 19, 202420.0720.0720.0720.0720.07-
Nov 18, 202420.0520.0520.0520.0520.05-
Nov 15, 202419.9619.9619.9619.9619.96-
Nov 14, 202420.2020.2020.2020.2020.20-
Nov 13, 202420.3220.3220.3220.3220.32-
Nov 12, 202420.5320.5320.5320.5320.53-
Nov 11, 202420.8220.8220.8220.8220.82-
Nov 8, 202420.8020.8020.8020.8020.80-
Nov 7, 202420.9320.9320.9320.9320.93-
Nov 6, 202420.8120.8120.8120.8120.81-
Nov 5, 202421.0821.0821.0821.0821.08-
Nov 4, 202420.8020.8020.8020.8020.80-
Nov 1, 202420.7720.7720.7720.7720.77-
Oct 31, 202420.6820.6820.6820.6820.68-
Oct 30, 202420.9720.9720.9720.9720.97-
Oct 29, 202421.1721.1721.1721.1721.17-
Oct 28, 202421.2021.2021.2021.2021.20-
Oct 25, 202421.0721.0721.0721.0721.07-
Oct 24, 202421.0821.0821.0821.0821.08-
Oct 23, 202421.0821.0821.0821.0821.08-
Oct 22, 202421.2321.2321.2321.2321.23-
Oct 21, 202421.4321.4321.4321.4321.43-
Oct 18, 202421.5921.5921.5921.5921.59-
Oct 17, 202421.4421.4421.4421.4421.44-
Oct 16, 202421.4121.4121.4121.4121.41-
Oct 15, 202421.4721.4721.4721.4721.47-
Oct 14, 202421.7421.7421.7421.7421.74-
Oct 11, 202421.6521.6521.6521.6521.65-
Oct 10, 202421.4721.4721.4721.4721.47-
Oct 9, 202421.5421.5421.5421.5421.54-
Oct 8, 202421.4321.4321.4321.4321.43-
Oct 7, 202421.2921.2921.2921.2921.29-
Oct 4, 202421.5621.5621.5621.5621.56-
Oct 3, 202421.5121.5121.5121.5121.51-
Oct 2, 202421.6721.6721.6721.6721.67-
Oct 1, 202421.7021.7021.7021.7021.70-
Sep 30, 202421.8521.8521.8521.8521.85-
Sep 27, 202422.0022.0022.0022.0022.00-
Sep 26, 202422.0622.0622.0622.0622.06-
Sep 25, 202421.7321.7321.7321.7321.73-
Sep 24, 202421.8421.8421.8421.8421.84-
Sep 23, 202421.6921.6921.6921.6921.69-
Sep 20, 202421.5921.5921.5921.5921.59-
Sep 19, 202421.7921.7921.7921.7921.79-
Sep 18, 202421.4421.4421.4421.4421.44-
Sep 17, 202421.5221.5221.5221.5221.52-
Sep 16, 202421.5921.5921.5921.5921.59-
Sep 13, 202421.4921.4921.4921.4921.49-
Sep 12, 202421.4521.4521.4521.4521.45-
Sep 11, 202421.1821.1821.1821.1821.18-
Sep 10, 202421.0721.0721.0721.0721.07-
Sep 9, 202421.1521.1521.1521.1521.15-
Sep 6, 202420.9220.9220.9220.9220.92-
Sep 5, 202421.2421.2421.2421.2421.24-
Sep 4, 202421.3121.3121.3121.3121.31-
Sep 3, 202421.3021.3021.3021.3021.30-
Aug 30, 202421.7821.7821.7821.7821.78-
Aug 29, 202421.7121.7121.7121.7121.71-
Aug 28, 202421.5721.5721.5721.5721.57-
Aug 27, 202421.6721.6721.6721.6721.67-
Aug 26, 202421.5721.5721.5721.5721.57-
Aug 23, 202421.6821.6821.6821.6821.68-
Aug 22, 202421.3621.3621.3621.3621.36-
Aug 21, 202421.5221.5221.5221.5221.52-
Aug 20, 202421.3721.3721.3721.3721.37-
Aug 19, 202421.3921.3921.3921.3921.39-
Aug 16, 202421.1121.1121.1121.1121.11-
Aug 15, 202421.0021.0021.0021.0021.00-
Aug 14, 202420.8120.8120.8120.8120.81-
Aug 13, 202420.7820.7820.7820.7820.78-
Aug 12, 202420.5120.5120.5120.5120.51-
Aug 9, 202420.5120.5120.5120.5120.51-
Aug 8, 202420.4520.4520.4520.4520.45-
Aug 7, 202420.0220.0220.0220.0220.02-
Aug 6, 202420.0020.0020.0020.0020.00-
Aug 5, 202419.8319.8319.8319.8319.83-
Aug 2, 202420.1820.1820.1820.1820.18-
Aug 1, 202420.4120.4120.4120.4120.41-
Jul 31, 202420.7420.7420.7420.7420.74-
Jul 30, 202420.4020.4020.4020.4020.40-
Jul 29, 202420.3520.3520.3520.3520.35-
Jul 26, 202420.4620.4620.4620.4620.46-
Jul 25, 202420.0520.0520.0520.0520.05-
Jul 24, 202420.1020.1020.1020.1020.10-
Jul 23, 202420.3420.3420.3420.3420.34-
Jul 22, 202420.4820.4820.4820.4820.48-
Jul 19, 202420.2420.2420.2420.2420.24-
Jul 18, 202420.4120.4120.4120.4120.41-
Jul 17, 202420.5420.5420.5420.5420.54-
Jul 16, 202420.7820.7820.7820.7820.78-
Jul 15, 202420.6220.6220.6220.6220.62-
Jul 12, 202420.7420.7420.7420.7420.74-
Jul 11, 202420.5220.5220.5220.5220.52-
Jul 10, 202420.4320.4320.4320.4320.43-
Jul 9, 202420.2720.2720.2720.2720.27-
Jul 8, 202420.2920.2920.2920.2920.29-
Jul 5, 202420.2520.2520.2520.2520.25-
Jul 3, 202420.1520.1520.1520.1520.15-
Jul 2, 202420.0020.0020.0020.0020.00-
Jul 1, 202419.9319.9319.9319.9319.93-
Jun 28, 202419.9619.9619.9619.9619.96-
Jun 27, 202419.9919.9919.9919.9919.99-
Jun 26, 202419.9619.9619.9619.9619.96-
Jun 25, 202420.0820.0820.0820.0820.08-
Jun 24, 202420.1020.1020.1020.1020.10-
Jun 21, 202420.1120.1120.1120.1120.11-
Jun 20, 202420.1120.1120.1120.1120.11-
Jun 18, 202420.1320.1320.1320.1320.13-
Jun 17, 202420.0420.0420.0420.0420.04-
Jun 14, 202419.9719.9719.9719.9719.97-
Jun 13, 202420.1420.1420.1420.1420.14-
Jun 12, 202420.1720.1720.1720.1720.17-
Jun 11, 202419.9319.9319.9319.9319.93-
Jun 10, 202420.0520.0520.0520.0520.05-
Jun 7, 202420.0420.0420.0420.0420.04-
Jun 6, 202420.2320.2320.2320.2320.23-
Jun 5, 202420.2120.2120.2120.2120.21-
Jun 4, 202419.9519.9519.9519.9519.95-
Jun 3, 202419.9619.9619.9619.9619.96-
May 31, 202419.8919.8919.8919.8919.89-
May 30, 202419.8219.8219.8219.8219.82-
May 29, 202419.7219.7219.7219.7219.72-
May 28, 202420.0720.0720.0720.0720.07-
May 24, 202420.1320.1320.1320.1320.13-
May 23, 202419.9819.9819.9819.9819.98-
May 22, 202420.0720.0720.0720.0720.07-
May 21, 202420.0720.0720.0720.0720.07-
May 20, 202420.1620.1620.1620.1620.16-
May 17, 202420.1720.1720.1720.1720.17-
May 16, 202420.1420.1420.1420.1420.14-
May 15, 202420.2320.2320.2320.2320.23-
May 14, 202419.9319.9319.9319.9319.93-
May 13, 202419.7619.7619.7619.7619.76-
May 10, 202419.8419.8419.8419.8419.84-
May 9, 202419.7619.7619.7619.7619.76-
May 8, 202419.6419.6419.6419.6419.64-
May 7, 202419.6119.6119.6119.6119.61-
May 6, 202419.5619.5619.5619.5619.56-
May 3, 202419.4219.4219.4219.4219.42-
May 2, 202419.2019.2019.2019.2019.20-
May 1, 202418.9518.9518.9518.9518.95-
Apr 30, 202418.9818.9818.9818.9818.98-
Apr 29, 202419.2119.2119.2119.2119.21-
Apr 26, 202419.1619.1619.1619.1619.16-
Apr 25, 202419.0819.0819.0819.0819.08-
Apr 24, 202419.1419.1419.1419.1419.14-
Apr 23, 202419.1519.1519.1519.1519.15-
Apr 22, 202418.9118.9118.9118.9118.91-
Apr 19, 202418.7118.7118.7118.7118.71-
Apr 18, 202418.7718.7718.7718.7718.77-
Apr 17, 202418.9018.9018.9018.9018.90-
Apr 16, 202418.9718.9718.9718.9718.97-
Apr 15, 202419.0619.0619.0619.0619.06-
Apr 12, 202419.1719.1719.1719.1719.17-
Apr 11, 202419.5619.5619.5619.5619.56-
Apr 10, 202419.5219.5219.5219.5219.52-
Apr 9, 202419.8219.8219.8219.8219.82-
Apr 8, 202419.6919.6919.6919.6919.69-
Apr 5, 202419.6719.6719.6719.6719.67-
Apr 4, 202419.5519.5519.5519.5519.55-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.99
+4.77%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.78
+4.77%
 
UMPSX ProFunds UltraMid Cap Fund
46.08
+3.13%
 
UMPIX ProFunds UltraMid Cap Fund
59.84
+3.12%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.46
+2.85%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.59
+2.85%
 
BPTIX Baron Partners Institutional
188.44
+2.65%
 
BPTRX Baron Partners Retail
180.35
+2.65%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.50
+2.58%
 
LMIYX Lord Abbett Micro Cap Growth I
18.33
+2.57%
 
LFMGX Lord Abbett Micro Cap Growth F
18.33
+2.57%
 
WWNPX Kinetics Paradigm No Load
157.18
+2.44%
 
KNPCX Kinetics Paradigm Adv C
132.18
+2.44%
 
KNPYX Kinetics Paradigm Instl
159.49
+2.44%
 
KNPAX Kinetics Paradigm Adv A
149.02
+2.44%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.61
+2.41%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.41%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.31
+2.41%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.48
+2.40%
 
CMSCX Columbia Small Cap Growth Inst
25.71
+2.39%
 
CCRIX Columbia Small Cap Growth Fund
22.30
+2.39%
 
CSCRX Columbia Small Cap Growth Inst2
26.24
+2.38%
 
CSGYX Columbia Small Cap Growth Inst3
26.71
+2.38%
 
CMSHX Columbia Small Cap Growth S
25.71
+2.35%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.02
+2.35%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
121.99
+2.34%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
122.56
+2.34%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.04
+2.34%
 
CGOAX Columbia Small Cap Growth A
23.23
+2.33%
 
CGOCX Columbia Small Cap Growth C
16.25
+2.33%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.66
+2.32%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.33
+2.32%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.15
+2.31%
 
DNSMX Driehaus Small Cap Growth Institutional
19.89
+2.26%
 
DVSMX Driehaus Small Cap Growth Investor
19.48
+2.26%
 
KINAX Kinetics Internet Adv A
92.97
+2.22%
 
KINCX Kinetics Internet Adv C
75.52
+2.22%
 
WWWFX Kinetics Internet No Load
103.23
+2.22%
 
DHLTX Diamond Hill Select I
23.52
+2.22%
 
DHTAX Diamond Hill Select Fund
23.12
+2.21%
 
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.19
+2.18%
 
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.77
+2.17%
 
DHTYX Diamond Hill Select Fund
23.65
+2.16%
 
SSYGX BNY Mellon Small Cap Gr Y
37.40
+2.16%
 
FIJYX Fidelity Advisor Biotechnology Z
28.10
+2.14%
 
SSETX BNY Mellon Small Cap Gr I
37.28
+2.14%
 
PVIVX Paradigm Micro-Cap
47.58
+2.12%
 
KSOAX Kinetics Small Cap Opportunities Adv A
184.19
+2.11%
 
KSCOX Kinetics Small Cap Opportunities No Load
192.48
+2.11%
 
KSCYX Kinetics Small Cap Opportunities Inst
197.49
+2.10%
 
KSOCX Kinetics Small Cap Opportunities Adv C
172.09
+2.10%
 
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.04
+2.09%
 
FGSCX Federated Hermes MDT Mid Cap Growth C
23.97
+2.09%
 
BDFUX Baron Discovery Fund
31.31
+2.09%
 
WSMRX William Blair Small-Mid Cap Growth R6
25.49
+2.08%
 
FGSKX Federated Hermes MDT Mid Cap Growth R6
50.52
+2.08%
 
FGSAX Federated Hermes MDT Mid Cap Growth A
54.98
+2.08%
 
CMGYX Columbia Select Mid Cap Gro Fd I3
26.11
+2.07%
 
CBSAX Columbia Select Mid Cap Growth Fund A
21.79
+2.06%
 
BDFIX Baron Discovery Fund
31.30
+2.05%
 
DADGX Dunham Small Cap Growth A
16.40
+2.05%
 
BDFFX Baron Discovery Fund
30.38
+2.05%
 
CLSPX Columbia Select Mid Cap Gro Fd I
25.50
+2.04%
 
CMGVX Columbia Select Mid Cap Gro Fd I2
26.01
+2.04%
 
CLSDX Columbia Select Mid Cap Gro S
25.51
+2.04%
 
LMVWX Lord Abbett Focused Small Cap Value R6
27.65
+2.03%
 
LMVOX Lord Abbett Focused Small Cap Value F3
27.65
+2.03%
 
QSMRX AQR Small Cap Momentum Style R6
17.66
+2.02%
 
ASMNX AQR Small Cap Momentum Style N
17.77
+2.01%
 
ASMOX AQR Small Cap Momentum Style I
17.77
+2.01%
 
LMVVX Lord Abbett Focused Small Cap Value R5
27.55
+2.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
25.00
+2.00%
 
DNDGX Dunham Small Cap Growth Fund
17.93
+1.99%
 
LFSFX Lord Abbett Focused Small Cap Value F
27.71
+1.99%
 
LFVCX Lord Abbett Focused Small Cap Value C
26.23
+1.98%
 
FCDTX Fidelity Stock Selector Small Cap Fund
31.71
+1.96%
 
FCDAX Fidelity Stock Selector Small Cap Fund
33.33
+1.96%
 
ACWIX AMG GW&K Small/Mid Cap Growth I
16.68
+1.96%
 
TCMSX Voya Small Cap Growth I
38.67
+1.95%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.96
+1.95%
 
VLNPX Voya Small Cap Growth R6
38.72
+1.95%
 
FDSCX Fidelity Stock Selector Small Cap
34.62
+1.94%
 
WBSNX William Blair Small Cap Growth N
26.27
+1.94%
 
FCDCX Fidelity Stock Selector Small Cap Fund
28.44
+1.94%
 
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.76
+1.94%
 
FCDIX Fidelity Stock Selector Small Cap Fund
34.81
+1.93%
 
WBSRX William Blair Small Cap Growth R6
32.22
+1.93%
 
NEAIX Needham Aggressive Growth Institutional
43.92
+1.93%
 
QISGX Federated Hermes MDT Small Cap Growth IS
25.47
+1.92%
 
CSMCX Congress Small Cap Growth Institutional
43.04
+1.92%
 
NEAGX Needham Aggressive Growth Retail
41.55
+1.91%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.82
+1.91%
 
WBSIX William Blair Small Cap Growth I
32.07
+1.91%
 
FCCGX Fidelity Small Cap Growth Fund
22.57
+1.90%
 
FCPGX Fidelity Small Cap Growth
30.30
+1.88%
 
CSMVX Congress Small Cap Growth Retail
37.37
+1.88%
 
PICMX Virtus KAR Mid-Cap Growth I
58.00
+1.88%
 
FCIGX Fidelity Advisor Small Cap Growth I
30.38
+1.88%
 
ATHAX American Century Heritage A
18.48
+1.87%
 
FIDGX Fidelity Advisor Small Cap Growth Z
30.63
+1.86%