Nasdaq - Delayed Quote USD
Baron Small Cap Instl (BSFIX)
35.29
+0.77
+(2.23%)
At close: 8:01:41 PM EST
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 |
---|---|---|---|---|---|---|
Jan 21, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
Jan 17, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Jan 16, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
Jan 15, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Jan 14, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Jan 13, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Jan 10, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Jan 8, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Jan 7, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Jan 6, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Jan 3, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Jan 2, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Dec 31, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
Dec 30, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Dec 27, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Dec 26, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
Dec 24, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
Dec 23, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Dec 20, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Dec 19, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Dec 18, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
Dec 17, 2024 | 0.00 Dividend | |||||
Dec 17, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Dec 17, 2024 | 4.22 Capital Gains | |||||
Dec 16, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 34.72 | - |
Dec 13, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 34.76 | - |
Dec 12, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 35.02 | - |
Dec 11, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 35.20 | - |
Dec 10, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 34.94 | - |
Dec 9, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 35.26 | - |
Dec 6, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 35.58 | - |
Dec 5, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 35.57 | - |
Dec 4, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 35.95 | - |
Dec 3, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 35.69 | - |
Dec 2, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 35.80 | - |
Nov 29, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 35.77 | - |
Nov 27, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 35.73 | - |
Nov 26, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 35.90 | - |
Nov 25, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 36.09 | - |
Nov 22, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 35.72 | - |
Nov 21, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 35.17 | - |
Nov 20, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 34.61 | - |
Nov 19, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 34.41 | - |
Nov 18, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 33.83 | - |
Nov 15, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 33.79 | - |
Nov 14, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 34.29 | - |
Nov 13, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 34.97 | - |
Nov 12, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 35.15 | - |
Nov 11, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 35.58 | - |
Nov 8, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 35.23 | - |
Nov 7, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 35.00 | - |
Nov 6, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 34.93 | - |
Nov 5, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 33.27 | - |
Nov 4, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 32.85 | - |
Nov 1, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 32.73 | - |
Oct 31, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 32.73 | - |
Oct 30, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 33.29 | - |
Oct 29, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 33.37 | - |
Oct 28, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 33.48 | - |
Oct 25, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 33.12 | - |
Oct 24, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 33.20 | - |
Oct 23, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 33.43 | - |
Oct 22, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 33.63 | - |
Oct 21, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 33.94 | - |
Oct 18, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 34.34 | - |
Oct 17, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 34.36 | - |
Oct 16, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 34.26 | - |
Oct 15, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 34.00 | - |
Oct 14, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 34.11 | - |
Oct 11, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 33.86 | - |
Oct 10, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 33.31 | - |
Oct 9, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 33.56 | - |
Oct 8, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 33.33 | - |
Oct 7, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 33.25 | - |
Oct 4, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 33.67 | - |
Oct 3, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 33.26 | - |
Oct 2, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 33.47 | - |
Oct 1, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 33.21 | - |
Sep 30, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 33.45 | - |
Sep 27, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 33.32 | - |
Sep 26, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 33.34 | - |
Sep 25, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 33.10 | - |
Sep 24, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 33.25 | - |
Sep 23, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 33.14 | - |
Sep 20, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 33.05 | - |
Sep 19, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 33.21 | - |
Sep 18, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 32.64 | - |
Sep 17, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 32.54 | - |
Sep 16, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 32.36 | - |
Sep 13, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 32.22 | - |
Sep 12, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 31.73 | - |
Sep 11, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 31.26 | - |
Sep 10, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 31.04 | - |
Sep 9, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 31.16 | - |
Sep 6, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 30.97 | - |
Sep 5, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 31.31 | - |
Sep 4, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 31.48 | - |
Sep 3, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 31.37 | - |
Aug 30, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 32.41 | - |
Aug 29, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 32.14 | - |
Aug 28, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 31.89 | - |
Aug 27, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 32.12 | - |
Aug 26, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 32.08 | - |
Aug 23, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 32.13 | - |
Aug 22, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 31.41 | - |
Aug 21, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 31.68 | - |
Aug 20, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 31.31 | - |
Aug 19, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 31.64 | - |
Aug 16, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 31.29 | - |
Aug 15, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 31.36 | - |
Aug 14, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 30.73 | - |
Aug 13, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 30.66 | - |
Aug 12, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 30.14 | - |
Aug 9, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 30.37 | - |
Aug 8, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 30.40 | - |
Aug 7, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 29.75 | - |
Aug 6, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 30.15 | - |
Aug 5, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 29.60 | - |
Aug 2, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 30.36 | - |
Aug 1, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 31.27 | - |
Jul 31, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 32.07 | - |
Jul 30, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 31.89 | - |
Jul 29, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 31.75 | - |
Jul 26, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 31.75 | - |
Jul 25, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 31.15 | - |
Jul 24, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 31.17 | - |
Jul 23, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 32.13 | - |
Jul 22, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 31.90 | - |
Jul 19, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 31.50 | - |
Jul 18, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 31.64 | - |
Jul 17, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 32.02 | - |
Jul 16, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 32.61 | - |
Jul 15, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 31.71 | - |
Jul 12, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 31.40 | - |
Jul 11, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 31.12 | - |
Jul 10, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 30.42 | - |
Jul 9, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 30.24 | - |
Jul 8, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 30.46 | - |
Jul 5, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 30.49 | - |
Jul 3, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 30.56 | - |
Jul 2, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 30.34 | - |
Jul 1, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 30.23 | - |
Jun 28, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 30.49 | - |
Jun 27, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 30.44 | - |
Jun 26, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 30.28 | - |
Jun 25, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 30.48 | - |
Jun 24, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 30.71 | - |
Jun 21, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 30.79 | - |
Jun 20, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 30.75 | - |
Jun 18, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 30.95 | - |
Jun 17, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 30.76 | - |
Jun 14, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 30.61 | - |
Jun 13, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 31.02 | - |
Jun 12, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 31.10 | - |
Jun 11, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 30.71 | - |
Jun 10, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 30.80 | - |
Jun 7, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 30.57 | - |
Jun 6, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 30.72 | - |
Jun 5, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 31.17 | - |
Jun 4, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 30.49 | - |
Jun 3, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 30.79 | - |
May 31, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 30.91 | - |
May 30, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 30.84 | - |
May 29, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 30.86 | - |
May 28, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 31.18 | - |
May 24, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 31.40 | - |
May 23, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 31.13 | - |
May 22, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 31.43 | - |
May 21, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 31.56 | - |
May 20, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 31.63 | - |
May 17, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 31.43 | - |
May 16, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 31.44 | - |
May 15, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 31.81 | - |
May 14, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 31.31 | - |
May 13, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 30.90 | - |
May 10, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 30.98 | - |
May 9, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 31.08 | - |
May 8, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 30.82 | - |
May 7, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 30.98 | - |
May 6, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 31.05 | - |
May 3, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 30.49 | - |
May 2, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 30.33 | - |
May 1, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 29.97 | - |
Apr 30, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 30.06 | - |
Apr 29, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 30.65 | - |
Apr 26, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 30.61 | - |
Apr 25, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 30.67 | - |
Apr 24, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 30.78 | - |
Apr 23, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 30.63 | - |
Apr 22, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 29.99 | - |
Apr 19, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 29.70 | - |
Apr 18, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 30.00 | - |
Apr 17, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 30.05 | - |
Apr 16, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 30.28 | - |
Apr 15, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 30.38 | - |
Apr 12, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 30.82 | - |
Apr 11, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 31.38 | - |
Apr 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 31.21 | - |
Apr 9, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 31.80 | - |
Apr 8, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 31.79 | - |
Apr 5, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 31.62 | - |
Apr 4, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 31.20 | - |
Apr 3, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 31.82 | - |
Apr 2, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 31.66 | - |
Apr 1, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 32.26 | - |
Mar 28, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 32.59 | - |
Mar 27, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 32.50 | - |
Mar 26, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 32.18 | - |
Mar 25, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 32.10 | - |
Mar 22, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 32.18 | - |
Mar 21, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 32.41 | - |
Mar 20, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 31.91 | - |
Mar 19, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 31.60 | - |
Mar 18, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 31.41 | - |
Mar 15, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 31.25 | - |
Mar 14, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 31.26 | - |
Mar 13, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 31.65 | - |
Mar 12, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 31.63 | - |
Mar 11, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 31.32 | - |
Mar 8, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 31.64 | - |
Mar 7, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 31.86 | - |
Mar 6, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 31.59 | - |
Mar 5, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 31.15 | - |
Mar 4, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 31.62 | - |
Mar 1, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 31.51 | - |
Feb 29, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 31.17 | - |
Feb 28, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 31.22 | - |
Feb 27, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 31.19 | - |
Feb 26, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 31.04 | - |
Feb 23, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 30.96 | - |
Feb 22, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 30.96 | - |
Feb 21, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 30.30 | - |
Feb 20, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 30.60 | - |
Feb 16, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 31.02 | - |
Feb 15, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 30.93 | - |
Feb 14, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 30.58 | - |
Feb 13, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 29.70 | - |
Feb 12, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 30.45 | - |
Feb 9, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 30.31 | - |
Feb 8, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 29.94 | - |
Feb 7, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 29.59 | - |
Feb 6, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 29.50 | - |
Feb 5, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 29.31 | - |
Feb 2, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 29.69 | - |
Feb 1, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 29.57 | - |
Jan 31, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 28.99 | - |
Jan 30, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 29.47 | - |
Jan 29, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 29.62 | - |
Jan 26, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 29.15 | - |
Jan 25, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 29.23 | - |
Jan 24, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 29.12 | - |
Jan 23, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 29.50 | - |
Jan 22, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 29.61 | - |
Related Tickers
BIPIX ProFunds Biotechnology UltraSector Fund
45.80
+4.30%
BIPSX ProFunds Biotechnology UltraSector Fund
23.89
+4.28%
UMPIX ProFunds UltraMid Cap Fund
73.98
+3.22%
UMPSX ProFunds UltraMid Cap Fund
57.08
+3.22%
UPAAX Upright Assets Allocation Plus
15.22
+3.05%
UPDDX Upright Growth & Income
21.06
+2.93%
BDFIX Baron Discovery Fund
35.09
+2.84%
BDFFX Baron Discovery Fund
34.07
+2.84%
QSMRX AQR Small Cap Momentum Style R6
20.04
+2.61%
ASMOX AQR Small Cap Momentum Style I
20.17
+2.59%
ASMNX AQR Small Cap Momentum Style N
20.18
+2.59%
INIIX VanEck International Investors Gold I
16.24
+2.59%
HFCGX Hennessy Cornerstone Growth Investor
34.09
+2.59%
HICGX Hennessy Cornerstone Growth Inst
35.62
+2.56%
RYCYX Rydex Dow 2x Strategy C
148.12
+2.51%
WCMSX WCM International Small Cap Growth Instl
21.25
+2.51%
RYLDX Rydex Dow 2x Strategy A
179.48
+2.51%
RYCVX Rydex Dow 2x Strategy H
178.71
+2.51%
PRHSX T. Rowe Price Health Sciences
82.73
+2.50%
MSSGX Morgan Stanley Inst Inception I
16.80
+2.50%
THISX T. Rowe Price Health Sciences I
82.93
+2.50%
MFLLX Morgan Stanley Inst Inception R6
16.99
+2.47%
RYMDX Rydex Mid-Cap 1.5x Strategy H
142.93
+2.44%
RYAHX Rydex Mid-Cap 1.5x Strategy A
142.27
+2.44%
UDPIX ProFunds Ultra Dow 30 ProFund
84.27
+2.43%
APHDX Artisan Global Discovery Fund
22.46
+2.42%
FNORX Fidelity Nordic
58.50
+2.42%
APFDX Artisan Global Discovery Fund
22.16
+2.40%
APDDX Artisan Global Discovery Fund
22.26
+2.39%
QISGX Federated Hermes MDT Small Cap Growth IS
29.29
+2.38%
QASGX Federated Hermes MDT Small Cap Growth A
27.14
+2.38%
FSMEX Fidelity Select Medical Tech and Devcs
66.96
+2.34%
FGRSX Federated Hermes Intl Leaders R6
36.58
+2.32%
LCMGX Lord Abbett Micro Cap Growth Fund
21.22
+2.31%
LMIYX Lord Abbett Micro Cap Growth I
22.18
+2.31%
LFMGX Lord Abbett Micro Cap Growth F
22.18
+2.31%
SSYGX BNY Mellon Small Cap Gr Y
43.48
+2.31%
FGFLX Federated Hermes Intl Leaders IS
36.63
+2.29%
SSETX BNY Mellon Small Cap Gr I
43.34
+2.29%
PHLQX PGIM Jennison Health Sciences R6
44.75
+2.29%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
50.58
+2.29%
LAMGX Lord Abbett Micro Cap Growth A
17.91
+2.28%
PHLAX PGIM Jennison Health Sciences A
34.57
+2.28%
PJHRX PGIM Jennison Health Sciences R
31.88
+2.28%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
48.96
+2.28%
BUFIX Buffalo International
21.58
+2.27%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
52.16
+2.27%
BUIIX Buffalo International Institutional
21.59
+2.27%
MNOWX Manning & Napier Overseas Series W
33.76
+2.27%
FSPHX Fidelity Select Health Care
28.38
+2.27%
PHSZX PGIM Jennison Health Sciences Z
44.30
+2.26%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
50.74
+2.26%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
51.80
+2.25%
MNOZX Manning & Napier Overseas Series Z
33.66
+2.25%
MNOSX Manning & Napier Overseas Series S
33.69
+2.25%
NEAGX Needham Aggressive Growth Retail
49.71
+2.24%
NEAIX Needham Aggressive Growth Institutional
52.50
+2.24%
BHCHX Baron Health Care Fund
20.12
+2.24%
TAVZX Third Avenue Value Z
59.70
+2.23%
TAVFX Third Avenue Value Instl
59.74
+2.22%
PVIVX Paradigm Micro-Cap
59.77
+2.22%
TVFVX Third Avenue Value Investor
60.26
+2.22%
BSCFX Baron Small Cap Retail
32.24
+2.22%
BHCFX Baron Health Care Fund
19.83
+2.22%
WGROX Wasatch Core Growth
95.77
+2.21%
WIGRX Wasatch Core Growth Institutional
97.89
+2.20%
BSCUX Baron Small Cap R6
35.27
+2.20%
BHCUX Baron Health Care Fund
20.11
+2.18%
FBTTX Fidelity Advisor Biotechnology Fund
24.24
+2.15%
LSSNX Loomis Sayles Small Cap Growth N
31.40
+2.15%
FBTAX Fidelity Advisor Biotechnology Fund
26.65
+2.15%
ISCIX Federated Hermes Intl Small-Mid Co IS
41.07
+2.14%
BUISX Buffalo Small Cap Growth Institutional
15.78
+2.14%
ISCAX Federated Hermes Intl Small-Mid Co A
39.78
+2.13%
FBTIX Fidelity Advisor Biotechnology Fund
29.27
+2.13%
ISCCX Federated Hermes Intl Small-Mid Co C
26.88
+2.13%
FIJYX Fidelity Advisor Biotechnology Z
29.32
+2.12%
BRUSX Bridgeway Ultra-Small Company
33.81
+2.11%
TARKX Tarkio
30.63
+2.10%
GSXIX abrdn US Small Cap Equity Inst Svc
43.32
+2.10%
FIIIX Fidelity Advisor International Growth I
21.01
+2.09%
BCSVX Brown Capital Management International Small Company Fund
24.93
+2.09%
FZAJX Fidelity Advisor International Growth Z
21.02
+2.09%
NWKCX Nationwide Geneva Small Cap Gr R6
92.41
+2.09%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
91.00
+2.09%
NWHZX Nationwide Geneva Small Cap Gr A
86.16
+2.09%
FSHCX Fidelity Select Health Care Svcs Port
107.22
+2.09%
GSCIX abrdn US Small Cap Equity Inst
43.60
+2.08%
FPHAX Fidelity Select Pharmaceuticals Port
24.99
+2.08%
FIGFX Fidelity International Growth
21.07
+2.08%
BCSFX Brown Capital Management International Small Company Fund
25.52
+2.08%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.14
+2.08%
CSMCX Congress Small Cap Growth Institutional
49.13
+2.08%
FOSFX Fidelity Overseas
65.38
+2.08%
DVSMX Driehaus Small Cap Growth Investor
24.12
+2.07%
DNSMX Driehaus Small Cap Growth Institutional
24.62
+2.07%
FOSKX Fidelity Overseas K
65.00
+2.07%
FAOSX Fidelity Advisor Overseas Z
33.55
+2.07%
JCNNX Janus Henderson Contrarian Fund
29.14
+2.07%