Nasdaq - Delayed Quote • USD
Columbia Small Cap Growth Inst2 (CSCRX)
As of 8:05 AM EDT. Market Open.
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 3, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
May 31, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
May 30, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
May 29, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
May 28, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
May 24, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
May 23, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
May 22, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
May 21, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
May 20, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
May 17, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
May 16, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
May 15, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
May 14, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
May 13, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
May 10, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
May 9, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
May 8, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
May 7, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
May 6, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
May 3, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
May 2, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
May 1, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Apr 30, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Apr 29, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Apr 26, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Apr 25, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Apr 24, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Apr 23, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 22, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Apr 19, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Apr 18, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Apr 17, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Apr 16, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Apr 15, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
Apr 12, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Apr 11, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Apr 10, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Apr 9, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Apr 8, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Apr 5, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Apr 4, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Apr 3, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Apr 2, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Apr 1, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Mar 28, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Mar 27, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Mar 26, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Mar 25, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Mar 22, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Mar 21, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Mar 20, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Mar 19, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Mar 18, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Mar 15, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Mar 14, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Mar 13, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Mar 12, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Mar 11, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Mar 8, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Mar 7, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Mar 6, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Mar 5, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Mar 4, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Mar 1, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Feb 29, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Feb 28, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Feb 27, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Feb 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Feb 23, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Feb 22, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Feb 21, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Feb 20, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Feb 16, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Feb 15, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Feb 14, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Feb 13, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Feb 12, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Feb 9, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Feb 8, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Feb 7, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Feb 6, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Feb 5, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Feb 2, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Feb 1, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Jan 31, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Jan 30, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jan 29, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Jan 26, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Jan 25, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Jan 24, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Jan 23, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Jan 22, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Jan 19, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Jan 18, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Jan 17, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Jan 16, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Jan 12, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Jan 11, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Jan 10, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Jan 9, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
Jan 8, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Jan 5, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Jan 4, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Jan 3, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Jan 2, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Dec 29, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Dec 28, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Dec 27, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Dec 26, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Dec 22, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Dec 21, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Dec 20, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Dec 19, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Dec 18, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Dec 15, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
Dec 14, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Dec 13, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Dec 12, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Dec 11, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Dec 8, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Dec 7, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Dec 6, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Dec 5, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Dec 4, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Dec 1, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Nov 30, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Nov 29, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Nov 28, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Nov 27, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Nov 24, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Nov 22, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Nov 21, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Nov 20, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Nov 17, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Nov 16, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Nov 15, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Nov 14, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Nov 13, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Nov 10, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Nov 9, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Nov 8, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Nov 7, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Nov 6, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Nov 3, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Nov 2, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Nov 1, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Oct 31, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Oct 30, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Oct 27, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Oct 26, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Oct 25, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Oct 24, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
Oct 23, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Oct 20, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Oct 19, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Oct 18, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Oct 17, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Oct 16, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Oct 13, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Oct 12, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Oct 11, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Oct 10, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Oct 9, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Oct 6, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Oct 5, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Oct 4, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Oct 3, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Oct 2, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Sep 29, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Sep 28, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Sep 27, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Sep 26, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Sep 25, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Sep 22, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Sep 21, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Sep 20, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Sep 19, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Sep 18, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Sep 15, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Sep 14, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Sep 13, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Sep 12, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Sep 11, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Sep 8, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Sep 7, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Sep 6, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Sep 5, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Sep 1, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Aug 31, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Aug 30, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Aug 29, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Aug 28, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Aug 25, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Aug 24, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Aug 23, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Aug 22, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Aug 21, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Aug 18, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
Aug 17, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Aug 16, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Aug 15, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Aug 14, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Aug 11, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Aug 10, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Aug 9, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Aug 8, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Aug 7, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Aug 4, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Aug 3, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Aug 2, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Aug 1, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Jul 31, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Jul 28, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Jul 27, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Jul 26, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Jul 25, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Jul 24, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Jul 21, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Jul 20, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Jul 19, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Jul 18, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Jul 17, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Jul 14, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Jul 13, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jul 12, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Jul 11, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
Jul 10, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Jul 7, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jul 6, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Jul 5, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Jul 3, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Jun 30, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Jun 29, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Jun 28, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Jun 27, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Jun 26, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Jun 23, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Jun 22, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Jun 21, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Jun 20, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Jun 16, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Jun 15, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Jun 14, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Jun 13, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Jun 12, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Jun 9, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Jun 8, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Jun 7, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
Jun 6, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Jun 5, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Related Tickers
BIPIX ProFunds Biotechnology UltraSector Fund
62.10
+4.19%
BIPSX ProFunds Biotechnology UltraSector Fund
39.05
+4.16%
INDAX ALPS/Kotak India ESG Inv
18.94
+3.33%
INFCX ALPS/Kotak India ESG C
16.90
+3.30%
INDIX ALPS/Kotak India ESG I
19.83
+3.28%
INAAX ALPS/Kotak India ESG A
18.90
+3.28%
GQGPX GQG Partners Emerging Markets Equity Inv
18.27
+2.58%
GQGRX GQG Partners Emerging Markets Equity R6
18.39
+2.57%
GQGIX GQG Partners Emerging Markets EquityInst
18.39
+2.57%
HWLCX Hotchkis & Wiley Large Cap Value C
43.26
+1.92%
HWCCX Hotchkis & Wiley Diversified Value C
31.22
+1.89%
MIPTX Matthews Pacific Tiger Instl
19.23
+1.85%
MAPTX Matthews Pacific Tiger Fund
19.23
+1.85%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
FERIX Fidelity Advisor Emerging Asia I
44.35
+1.65%
FIQPX Fidelity Advisor Emerging Asia Z
44.36
+1.65%
FSEAX Fidelity Emerging Asia
43.78
+1.65%
FERCX Fidelity Advisor Emerging Asia C
35.93
+1.64%
FEATX Fidelity Advisor Emerging Asia M
40.31
+1.64%
FEAAX Fidelity Advisor Emerging Asia A
42.28
+1.63%
MSMLX Matthews EM Sm Coms Inv
25.63
+1.63%
FGFAX Federated Hermes International Leaders A
39.09
+1.61%
FGRSX Federated Hermes Intl Leaders R6
39.10
+1.61%
FGFLX Federated Hermes Intl Leaders IS
39.15
+1.61%
FGFCX Federated Hermes International Leaders C
35.46
+1.60%
FGFRX Federated Hermes Intl Leaders R
38.78
+1.60%
MISMX Matthews EM Sm Coms Instl
25.61
+1.59%
MGSEX AMG Veritas Asia Pacific N
58.82
+1.54%
MSEIX AMG Veritas Asia Pacific I
64.56
+1.53%
FZAEX Fidelity Advisor Focused Em Mkts Z
30.97
+1.41%
FTMKX Fidelity Advisor Focused Em Mkts M
30.54
+1.39%
FELAX Fidelity Advisor Semiconductors A
84.40
+1.38%
FAMKX Fidelity Advisor Focused Em Mkts A
30.88
+1.38%
FMCKX Fidelity Advisor Focused Em Mkts C
28.69
+1.38%
FELTX Fidelity Advisor Semiconductors M
78.77
+1.38%
FELIX Fidelity Advisor Semiconductors I
91.31
+1.38%
FIKGX Fidelity Advisor Semiconductors Z
91.52
+1.37%
FIMKX Fidelity Advisor Focused Em Mkts I
31.02
+1.37%
FELCX Fidelity Advisor Semiconductors C
67.45
+1.37%
DREGX Driehaus Emerging Markets Growth Fund
37.91
+1.28%
DIEMX Driehaus Emerging Markets Growth Fund
38.18
+1.27%
PSLDX PIMCO StocksPLUS Long Duration Instl
16.82
+1.26%
CVMIX Calvert Emerging Markets Equity I
17.14
+1.24%
CVMCX Calvert Emerging Markets Equity C
16.33
+1.24%
GQRPX GQG Partners Global Quality Equity Inv
19.90
+1.22%
GQRRX GQG Partners Global Quality Equity R6
19.97
+1.22%
GQRIX GQG Partners Global Quality Equity Instl
19.98
+1.22%
FSELX Fidelity Select Semiconductors
33.65
+1.20%
CVMAX Calvert Emerging Markets Equity A
16.98
+1.19%
CVMRX Calvert Emerging Markets Equity R6
17.08
+1.18%
BIOIX Baron Opportunity Fund
42.28
+1.15%
BIOPX Baron Opportunity Fund
39.66
+1.15%
BIOUX Baron Opportunity Fund
42.32
+1.15%
CIMDX Clarkston Founders Institutional
15.29
+1.12%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.20
+1.12%
CFMDX Clarkston Founders Founders
15.32
+1.12%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.24
+1.12%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.82
+1.09%
CCGSX Baird Chautauqua Global Growth Inv
22.85
+1.06%
FIKHX Fidelity Advisor Technology Z
126.15
+1.06%
FATEX Fidelity Advisor Technology Fund
101.46
+1.06%
FATIX Fidelity Advisor Technology Fund
126.12
+1.05%
FADTX Fidelity Advisor Technology A
111.68
+1.05%
CCGIX Baird Chautauqua Global Growth Instl
23.12
+1.05%
FTHCX Fidelity Advisor Technology C
81.76
+1.04%
FSPTX Fidelity Select Technology
33.34
+1.00%
ALGYX Alger Focus Equity Y
66.70
+1.00%
ALAFX Alger Focus Equity A
63.83
+1.00%
ALGRX Alger Focus Equity I
64.35
+0.99%
ALZFX Alger Focus Equity Z
66.45
+0.99%
ALCFX Alger Focus Equity C
57.42
+0.98%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
74.72
+0.97%
JNGLX Janus Henderson Global Life Sciences D
74.83
+0.97%
JFNIX Janus Henderson Global Life Sciences Fund
74.99
+0.97%
JFNAX Janus Henderson Global Life Sciences Fund
73.04
+0.97%
JFNCX Janus Henderson Global Life Sciences Fund
63.67
+0.97%
JFNSX Janus Henderson Global Life Sciences Fund
71.11
+0.97%
JAGLX Janus Henderson Global Life Sciences T
74.35
+0.96%
FJPIX Fidelity Advisor Japan I
16.83
+0.96%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.08
+0.96%
FPBFX Fidelity Pacific Basin
30.58
+0.96%
CCWSX Baird Chautauqua International Gr Inv
17.99
+0.95%
GMOEX GMO Emerging Markets Fund
25.45
+0.95%
CCWIX Baird Chautauqua International Gr Instl
18.14
+0.95%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.42
+0.94%
GEMMX GMO Emerging Markets VI
24.78
+0.94%
GEMEX GMO Emerging Markets I
24.96
+0.93%
GMEMX GMO Emerging Markets Fund
25.02
+0.93%
GEMNX GMO Emerging Markets R6
25.02
+0.93%
FJPTX Fidelity Advisor Japan M
16.45
+0.92%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
21.96
+0.92%
FPJAX Fidelity Advisor Japan A
16.55
+0.91%
FIQLX Fidelity Advisor Japan Z
16.65
+0.91%
FJPNX Fidelity Japan
16.69
+0.91%
FBGRX Fidelity Blue Chip Growth Fund
209.92
+0.89%
FBGKX Fidelity Blue Chip Growth Fund
211.14
+0.89%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.48
+0.89%
ACFOX American Century Focused Dynamic Gr Inv
56.65
+0.89%
ACFGX American Century Focused Dynamic Gr G
60.60
+0.88%
ACFCX American Century Focused Dynamic Gr R
53.93
+0.88%