Nasdaq - Delayed Quote USD
iShares Total US Stock Market Idx Inv A (BASMX)
24.73
0.00
(0.00%)
At close: 1:02:00 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 |
---|---|---|---|---|---|---|
Apr 9, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Apr 8, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
Apr 7, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Apr 4, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Apr 3, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Apr 2, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Apr 1, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Mar 31, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Mar 28, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Mar 27, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Mar 26, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Mar 25, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Mar 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Mar 21, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Mar 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Mar 19, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Mar 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Mar 17, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Mar 14, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Mar 13, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
Mar 12, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Mar 11, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Mar 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Mar 7, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Mar 6, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Mar 5, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Mar 4, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Mar 3, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Feb 28, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Feb 27, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Feb 26, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Feb 25, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Feb 24, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Feb 21, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Feb 20, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Feb 19, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Feb 18, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Feb 14, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Feb 13, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Feb 12, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Feb 11, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Feb 10, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Feb 7, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Feb 6, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Feb 5, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Feb 4, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Feb 3, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Jan 31, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Jan 30, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Jan 29, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Jan 28, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Jan 27, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Jan 24, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Jan 23, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Jan 22, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Jan 21, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Jan 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jan 16, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Jan 15, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Jan 14, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Jan 13, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Jan 10, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Jan 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 7, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Jan 6, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Jan 3, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Jan 2, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Dec 31, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Dec 30, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Dec 27, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Dec 26, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Dec 24, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Dec 23, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Dec 20, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Dec 19, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Dec 18, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Dec 17, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Dec 16, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Dec 13, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Dec 12, 2024 | 0.09 Dividend | |||||
Dec 12, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Dec 11, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.85 | - |
Dec 10, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.62 | - |
Dec 9, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.72 | - |
Dec 6, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | - |
Dec 5, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.83 | - |
Dec 4, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | - |
Dec 3, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.72 | - |
Dec 2, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.72 | - |
Nov 29, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.66 | - |
Nov 27, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.52 | - |
Nov 26, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.61 | - |
Nov 25, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.50 | - |
Nov 22, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.38 | - |
Nov 21, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.23 | - |
Nov 20, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.04 | - |
Nov 19, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.03 | - |
Nov 18, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.90 | - |
Nov 15, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.79 | - |
Nov 14, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.15 | - |
Nov 13, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.33 | - |
Nov 12, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.35 | - |
Nov 11, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.45 | - |
Nov 8, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.37 | - |
Nov 7, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.25 | - |
Nov 6, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.06 | - |
Nov 5, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.32 | - |
Nov 4, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.98 | - |
Nov 1, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.04 | - |
Oct 31, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.94 | - |
Oct 30, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.41 | - |
Oct 29, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.49 | - |
Oct 28, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.45 | - |
Oct 25, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.35 | - |
Oct 24, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.37 | - |
Oct 23, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | - |
Oct 22, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.54 | - |
Oct 21, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.57 | - |
Oct 18, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.65 | - |
Oct 17, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.55 | - |
Oct 16, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.56 | - |
Oct 15, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.42 | - |
Oct 14, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.60 | - |
Oct 11, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.40 | - |
Oct 10, 2024 | 0.07 Dividend | |||||
Oct 10, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.20 | - |
Oct 9, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.26 | - |
Oct 8, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.08 | - |
Oct 7, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | - |
Oct 4, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.10 | - |
Oct 3, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | - |
Oct 2, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.90 | - |
Oct 1, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.90 | - |
Sep 30, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.14 | - |
Sep 27, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.04 | - |
Sep 26, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.06 | - |
Sep 25, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.95 | - |
Sep 24, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.02 | - |
Sep 23, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.96 | - |
Sep 20, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.89 | - |
Sep 19, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.96 | - |
Sep 18, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.51 | - |
Sep 17, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.57 | - |
Sep 16, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.55 | - |
Sep 13, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.50 | - |
Sep 12, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.32 | - |
Sep 11, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.12 | - |
Sep 10, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.87 | - |
Sep 9, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.78 | - |
Sep 6, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.51 | - |
Sep 5, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.93 | - |
Sep 4, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | - |
Sep 3, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | - |
Aug 30, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.61 | - |
Aug 29, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.36 | - |
Aug 28, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.34 | - |
Aug 27, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.50 | - |
Aug 26, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.47 | - |
Aug 23, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.55 | - |
Aug 22, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.22 | - |
Aug 21, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | - |
Aug 20, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.31 | - |
Aug 19, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.38 | - |
Aug 16, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.13 | - |
Aug 15, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.08 | - |
Aug 14, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.67 | - |
Aug 13, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.58 | - |
Aug 12, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.18 | - |
Aug 9, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.20 | - |
Aug 8, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.09 | - |
Aug 7, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.53 | - |
Aug 6, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.72 | - |
Aug 5, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.48 | - |
Aug 2, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.20 | - |
Aug 1, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.70 | - |
Jul 31, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.07 | - |
Jul 30, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.72 | - |
Jul 29, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.82 | - |
Jul 26, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.82 | - |
Jul 25, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.53 | - |
Jul 24, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.62 | - |
Jul 23, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.18 | - |
Jul 22, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.19 | - |
Jul 19, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.92 | - |
Jul 18, 2024 | 0.06 Dividend | |||||
Jul 18, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.07 | - |
Jul 17, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
Jul 16, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.66 | - |
Jul 15, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.44 | - |
Jul 12, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.33 | - |
Jul 11, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.18 | - |
Jul 10, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | - |
Jul 9, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.06 | - |
Jul 8, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.06 | - |
Jul 5, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.03 | - |
Jul 3, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | - |
Jul 2, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.79 | - |
Jul 1, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.65 | - |
Jun 28, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.61 | - |
Jun 27, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.69 | - |
Jun 26, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.65 | - |
Jun 25, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.62 | - |
Jun 24, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.55 | - |
Jun 21, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.60 | - |
Jun 20, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.62 | - |
Jun 18, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.68 | - |
Jun 17, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.62 | - |
Jun 14, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.43 | - |
Jun 13, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.47 | - |
Jun 12, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.45 | - |
Jun 11, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.23 | - |
Jun 10, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.18 | - |
Jun 7, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.11 | - |
Jun 6, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.16 | - |
Jun 5, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.17 | - |
Jun 4, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.89 | - |
Jun 3, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.89 | - |
May 31, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.88 | - |
May 30, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.70 | - |
May 29, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | - |
May 28, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 23.99 | - |
May 24, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.01 | - |
May 23, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.84 | - |
May 22, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.04 | - |
May 21, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.12 | - |
May 20, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.07 | - |
May 17, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.04 | - |
May 16, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.02 | - |
May 15, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.08 | - |
May 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | - |
May 13, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.67 | - |
May 10, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.68 | - |
May 9, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.65 | - |
May 8, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.51 | - |
May 7, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.53 | - |
May 6, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.51 | - |
May 3, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.25 | - |
May 2, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 22.98 | - |
May 1, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.75 | - |
Apr 30, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.80 | - |
Apr 29, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.19 | - |
Apr 26, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.11 | - |
Apr 25, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.88 | - |
Apr 24, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 22.99 | - |
Apr 23, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 22.99 | - |
Apr 22, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.70 | - |
Apr 19, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.51 | - |
Apr 18, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.68 | - |
Apr 17, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.72 | - |
Apr 16, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.86 | - |
Apr 15, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.91 | - |
Apr 12, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | - |
Apr 11, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.56 | - |
Related Tickers
UOPIX ProFunds UltraNASDAQ-100 Fund
90.66
+23.95%
UOPSX ProFunds UltraNASDAQ-100 Fund
62.20
+23.95%
RYCCX Rydex NASDAQ-100 2x Strategy C
305.87
+23.83%
RYVLX Rydex NASDAQ-100 2x Strategy A
435.82
+23.83%
RYVYX Rydex NASDAQ-100 2x Strategy H
435.68
+23.83%
UMPIX ProFunds UltraMid Cap Fund
51.92
+18.76%
UMPSX ProFunds UltraMid Cap Fund
39.97
+18.75%
INPIX ProFunds Internet UltraSector Inv
47.44
+16.36%
INPSX ProFunds Internet UltraSector Svc
30.11
+16.34%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.21
+16.28%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.50
+16.26%
RYLDX Rydex Dow 2x Strategy A
149.17
+15.69%
RYCVX Rydex Dow 2x Strategy H
148.52
+15.69%
UDPIX ProFunds Ultra Dow 30 ProFund
70.08
+15.68%
RYCYX Rydex Dow 2x Strategy C
122.90
+15.68%
RYAHX Rydex Mid-Cap 1.5x Strategy A
110.17
+13.89%
RYMDX Rydex Mid-Cap 1.5x Strategy H
110.68
+13.89%
PGKRX PGIM Jennison Technology R6
23.15
+13.70%
PGKAX PGIM Jennison Technology A
22.67
+13.69%
PGKCX PGIM Jennison Technology C
21.43
+13.69%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.10
+13.68%
NWHOX Nationwide Bailard Tech & Sci A
23.82
+13.05%
BSTSX BlackRock Technology Opportunities Svc
58.88
+13.01%
NWHQX Nationwide Bailard Tech & Sci M
27.27
+13.01%
BTEKX BlackRock Technology Opportunities K
63.94
+13.01%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.94
+13.00%
BGSIX BlackRock Technology Opportunities Fund
63.71
+13.00%
BGSRX BlackRock Technology Opportunities Fund
57.20
+13.00%
BGSAX BlackRock Technology Opportunities Fund
57.38
+13.00%
NWHTX Nationwide Bailard Tech & Sci R6
27.13
+12.99%
BPTIX Baron Partners Institutional
181.10
+12.78%
BPTRX Baron Partners Retail
173.31
+12.77%
BIOIX Baron Opportunity Fund
44.56
+12.44%
BIOUX Baron Opportunity Fund
44.61
+12.42%
BIOPX Baron Opportunity Fund
41.58
+12.41%
KTCAX DWS Science and Technology A
34.51
+12.30%
KTCIX DWS Science and Technology Inst
41.28
+12.30%
KTCSX DWS Science and Technology S
35.95
+12.27%
JATAX Janus Henderson Global Technology and Innovation Fund
53.36
+12.22%
JAGTX Janus Henderson Glb Tech and Innovt T
55.13
+12.21%
JATIX Janus Henderson Global Technology and Innovation Fund
56.91
+12.20%
JATSX Janus Henderson Global Technology and Innovation Fund
51.23
+12.20%
JNGTX Janus Henderson Glb Tech and Innovt D
56.05
+12.19%
TSNIX T. Rowe Price Science & Tech I
42.84
+12.09%
ALAFX Alger Focus Equity A
70.41
+12.06%
ALGRX Alger Focus Equity I
71.01
+12.06%
ALZFX Alger Focus Equity Z
73.52
+12.06%
ALGYX Alger Focus Equity Y
73.81
+12.05%
ALCFX Alger Focus Equity C
62.96
+12.05%
UANQX Victory Nasdaq 100 Index Fund
46.90
+12.04%
UCNQX Victory Nasdaq 100 Index Fund
45.63
+12.03%
USNQX Victory Nasdaq 100 Index Fund
47.13
+12.03%
RYHOX Rydex NASDAQ-100 H
65.79
+12.02%
URNQX Victory Nasdaq 100 Index Fund
47.17
+12.02%
RYCOX Rydex NASDAQ-100 C
51.37
+12.01%
UINQX Victory Nasdaq 100 Index Fund
47.19
+12.01%
RYOCX Rydex NASDAQ-100 Inv
74.89
+12.01%
RYATX Rydex NASDAQ-100 A
65.80
+12.00%
THLCX Thrivent Large Cap Growth S
19.44
+11.85%
CMVIX BlackRock Advantage Large Cap Gr Instl
22.70
+11.82%
BMCKX BlackRock Advantage Large Cap Gr K
22.71
+11.82%
OTPIX ProFunds NASDAQ-100 Inv
40.57
+11.79%
NWADX Nationwide Loomis All Cap Gr Eagle
17.17
+11.71%
NWZLX Nationwide Loomis All Cap Gr A
16.61
+11.70%
NWZMX Nationwide Loomis All Cap Gr R6
17.27
+11.64%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
17.20
+11.62%
ENPSX ProFunds UltraSector Energy Fund
31.08
+11.60%
JRANX Janus Henderson Research N
76.67
+11.58%
ENPIX ProFunds UltraSector Energy Fund
36.70
+11.58%
SPFAX PGIM Jennison Focused Growth A
23.57
+11.55%
SPFZX PGIM Jennison Focused Growth Z
26.59
+11.54%
PSGQX PGIM Jennison Focused Growth R6
26.69
+11.53%
JPGSX JPMorgan U.S. GARP Equity I
76.98
+11.53%
JGISX JPMorgan U.S. GARP Equity Fund
75.24
+11.53%
JIGAX JPMorgan U.S. GARP Equity A
74.52
+11.52%
JIGZX JPMorgan U.S. GARP Equity R2
70.87
+11.52%
JGIRX JPMorgan U.S. GARP Equity Fund
75.25
+11.51%
JCICX JPMorgan U.S. GARP Equity Fund
70.62
+11.51%
TEGYX Touchstone Mid Cap Growth Y
36.39
+11.42%
HRCAX Harbor Capital Appreciation Admin
96.79
+11.42%
HACAX Harbor Capital Appreciation Instl
101.87
+11.42%
TFGRX Touchstone Mid Cap Growth R6
37.30
+11.41%
HCAIX Harbor Capital Appreciation Inv
92.49
+11.41%
TEGIX Touchstone Mid Cap Growth Inst
37.13
+11.40%
TBDZX PGIM Jennison Diversified Growth Z
17.26
+11.35%
TBDAX PGIM Jennison Diversified Growth A
16.99
+11.34%
TBDQX PGIM Jennison Diversified Growth R6
17.29
+11.33%
BGLTX Baillie Gifford Long Term Global Growth Fund
30.76
+11.25%
BDFFX Baron Discovery Fund
29.38
+11.25%
BDFUX Baron Discovery Fund
30.27
+11.20%
BDFIX Baron Discovery Fund
30.27
+11.20%
PJFZX PGIM Jennison Growth Z
62.33
+11.20%
PJGRX PGIM Jennison Growth R
41.00
+11.20%
PJFAX PGIM Jennison Growth A
53.42
+11.20%
PJFQX PGIM Jennison Growth R6
62.96
+11.20%
TGVVX Touchstone Growth Opportunities Instl
49.55
+11.17%
TGVYX Touchstone Growth Opportunities Y
48.21
+11.16%
BDAUX Baron Durable Advantage Fund
26.24
+10.95%
BDAIX Baron Durable Advantage Fund
26.23
+10.91%
BIPSX ProFunds Biotechnology UltraSector Fund
17.59
+10.91%