Nasdaq - Delayed Quote USD
Driehaus Emerging Markets Small Cap Growth Fund (DRESX)
22.25
+0.21
+(0.95%)
As of 8:05:36 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 |
---|---|---|---|---|---|---|
May 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
May 13, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
May 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
May 9, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
May 8, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
May 7, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
May 6, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
May 5, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
May 2, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
May 1, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Apr 30, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Apr 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Apr 28, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Apr 25, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Apr 24, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Apr 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Apr 22, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Apr 21, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Apr 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Apr 16, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Apr 14, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Apr 11, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Apr 10, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Apr 9, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Apr 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Apr 7, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Apr 4, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Apr 3, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
Apr 2, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Apr 1, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Mar 31, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Mar 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Mar 27, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Mar 26, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Mar 25, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
Mar 24, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Mar 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Mar 20, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Mar 19, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Mar 18, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Mar 17, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Mar 14, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Mar 13, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Mar 12, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Mar 11, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Mar 10, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Mar 7, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Mar 6, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Mar 5, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Mar 4, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Mar 3, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
Feb 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Feb 27, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Feb 26, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Feb 25, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Feb 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Feb 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Feb 20, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Feb 19, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Feb 18, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Feb 14, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Feb 13, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Feb 12, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Feb 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Feb 10, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Feb 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Feb 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Feb 5, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Feb 4, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Feb 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Jan 31, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Jan 30, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Jan 29, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Jan 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Jan 27, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Jan 24, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Jan 23, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Jan 22, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
Jan 21, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Jan 17, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Jan 16, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Jan 15, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Jan 14, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Jan 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Jan 10, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Jan 8, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Jan 7, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Jan 6, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jan 3, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Jan 2, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Dec 31, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Dec 30, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Dec 27, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Dec 26, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Dec 24, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Dec 23, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Dec 20, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Dec 19, 2024 | 0.148 Dividend | |||||
Dec 19, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Dec 18, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.54 | - |
Dec 17, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.11 | - |
Dec 16, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.19 | - |
Dec 13, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.19 | - |
Dec 12, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.23 | - |
Dec 11, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.41 | - |
Dec 10, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.13 | - |
Dec 9, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | - |
Dec 6, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | - |
Dec 5, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | - |
Dec 4, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.10 | - |
Dec 3, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | - |
Dec 2, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.88 | - |
Nov 29, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.89 | - |
Nov 27, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.88 | - |
Nov 26, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.99 | - |
Nov 25, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.16 | - |
Nov 22, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.88 | - |
Nov 21, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.88 | - |
Nov 20, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.95 | - |
Nov 19, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.90 | - |
Nov 18, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.78 | - |
Nov 15, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.77 | - |
Nov 14, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.77 | - |
Nov 13, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.73 | - |
Nov 12, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.04 | - |
Nov 11, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.42 | - |
Nov 8, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.38 | - |
Nov 7, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.67 | - |
Nov 6, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.49 | - |
Nov 5, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.26 | - |
Nov 4, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.09 | - |
Nov 1, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.07 | - |
Oct 31, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.98 | - |
Oct 30, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.10 | - |
Oct 29, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.10 | - |
Oct 28, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.17 | - |
Oct 25, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
Oct 24, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
Oct 23, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.29 | - |
Oct 22, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.37 | - |
Oct 21, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.58 | - |
Oct 18, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.60 | - |
Oct 17, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.54 | - |
Oct 16, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.65 | - |
Oct 15, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.52 | - |
Oct 14, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.65 | - |
Oct 11, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.61 | - |
Oct 10, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.49 | - |
Oct 9, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.54 | - |
Oct 8, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.52 | - |
Oct 7, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.45 | - |
Oct 4, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.55 | - |
Oct 3, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.55 | - |
Oct 2, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.85 | - |
Oct 1, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.78 | - |
Sep 30, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.78 | - |
Sep 27, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.88 | - |
Sep 26, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.89 | - |
Sep 25, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.86 | - |
Sep 24, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.97 | - |
Sep 23, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.94 | - |
Sep 20, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.82 | - |
Sep 19, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.76 | - |
Sep 18, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.50 | - |
Sep 17, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.59 | - |
Sep 16, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.56 | - |
Sep 13, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.59 | - |
Sep 12, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.36 | - |
Sep 11, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.01 | - |
Sep 10, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.77 | - |
Sep 9, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.77 | - |
Sep 6, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.63 | - |
Sep 5, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.96 | - |
Sep 4, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.11 | - |
Sep 3, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.04 | - |
Aug 30, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.47 | - |
Aug 29, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.32 | - |
Aug 28, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.44 | - |
Aug 27, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.63 | - |
Aug 26, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.40 | - |
Aug 23, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.50 | - |
Aug 22, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.12 | - |
Aug 21, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.29 | - |
Aug 20, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | - |
Aug 19, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.39 | - |
Aug 16, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.03 | - |
Aug 15, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.03 | - |
Aug 14, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.79 | - |
Aug 13, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.80 | - |
Aug 12, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.62 | - |
Aug 9, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.55 | - |
Aug 8, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | - |
Aug 7, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.95 | - |
Aug 6, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.61 | - |
Aug 5, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.44 | - |
Aug 2, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.14 | - |
Aug 1, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.77 | - |
Jul 31, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.08 | - |
Jul 30, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.84 | - |
Jul 29, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.88 | - |
Jul 26, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.93 | - |
Jul 25, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.71 | - |
Jul 24, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.89 | - |
Jul 23, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.97 | - |
Jul 22, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.89 | - |
Jul 19, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.94 | - |
Jul 18, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.09 | - |
Jul 17, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.46 | - |
Jul 16, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.75 | - |
Jul 15, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.54 | - |
Jul 12, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.63 | - |
Jul 11, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.56 | - |
Jul 10, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.58 | - |
Jul 9, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.48 | - |
Jul 8, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.42 | - |
Jul 5, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.48 | - |
Jul 3, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | - |
Jul 2, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.07 | - |
Jul 1, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.06 | - |
Jun 28, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | - |
Jun 27, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.14 | - |
Jun 26, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.03 | - |
Jun 25, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.98 | - |
Jun 24, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.99 | - |
Jun 21, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.02 | - |
Jun 20, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.92 | - |
Jun 18, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.96 | - |
Jun 17, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.78 | - |
Jun 14, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.72 | - |
Jun 13, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.46 | - |
Jun 12, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.31 | - |
Jun 11, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.15 | - |
Jun 10, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.20 | - |
Jun 7, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.96 | - |
Jun 6, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.99 | - |
Jun 5, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.82 | - |
Jun 4, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.60 | - |
Jun 3, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.36 | - |
May 31, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.23 | - |
May 30, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.14 | - |
May 29, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.34 | - |
May 28, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.41 | - |
May 24, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.13 | - |
May 23, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.09 | - |
May 22, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.11 | - |
May 21, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.30 | - |
May 20, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.42 | - |
May 17, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.39 | - |
May 16, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.20 | - |
May 15, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.12 | - |
Related Tickers
BPTRX Baron Partners Retail
198.27
+1.64%
BPTIX Baron Partners Institutional
207.22
+1.64%
WIREX Wireless
18.65
+1.58%
ACFOX American Century Focused Dynamic Gr Inv
68.09
+1.57%
ACFSX American Century Focused Dynamic Gr I
69.43
+1.57%
ACFDX American Century Focused Dynamic Gr A
66.29
+1.56%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.37
+1.49%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.88
+1.45%
LSHUX Kinetics Spin-Off and Corp Rest Instl
39.22
+1.45%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.90
+1.43%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.41
+1.43%
LSHEX Kinetics Spin-Off and Corp Rest No Load
41.11
+1.43%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.89
+1.42%
BGLTX Baillie Gifford Long Term Global Growth Fund
36.35
+1.37%
APDYX Artisan Developing World Fund
24.64
+1.27%
APHYX Artisan Developing World Fund
24.82
+1.26%
FGJMX Fidelity Advisor Communication ServicesI
113.78
+1.26%
FBMPX Fidelity Select Communication Services Portfolio
114.04
+1.26%
FGDMX Fidelity Advisor Communication ServicesA
112.44
+1.26%
FGKMX Fidelity Advisor Communication ServicesZ
114.91
+1.26%
FGHMX Fidelity Advisor Communication ServicesC
107.79
+1.26%
FGEMX Fidelity Advisor Communication ServicesM
111.07
+1.26%
ARTYX Artisan Developing World Investor
24.33
+1.25%
FHKIX Fidelity Advisor China Region I
42.52
+1.19%
FHKTX Fidelity Advisor China Region M
41.85
+1.18%
FCHKX Fidelity Advisor China Region C
40.18
+1.18%
FHKCX Fidelity China Region
42.86
+1.18%
FHKAX Fidelity Advisor China Region A
42.23
+1.17%
FIQFX Fidelity Advisor China Region Z
42.49
+1.17%
NWADX Nationwide Loomis All Cap Gr Eagle
19.42
+1.15%
RYVYX Rydex NASDAQ-100 2x Strategy H
533.09
+1.14%
RYCCX Rydex NASDAQ-100 2x Strategy C
373.99
+1.14%
RYVLX Rydex NASDAQ-100 2x Strategy A
533.26
+1.14%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
19.46
+1.14%
UOPIX ProFunds UltraNASDAQ-100 Fund
110.80
+1.14%
NWZMX Nationwide Loomis All Cap Gr R6
19.55
+1.14%
UOPSX ProFunds UltraNASDAQ-100 Fund
75.95
+1.13%
NWZLX Nationwide Loomis All Cap Gr A
18.78
+1.13%
TWUIX American Century Ultra Fund
97.70
+1.12%
AULGX American Century Ultra R5
97.79
+1.12%
TWCUX American Century Ultra Fund
91.59
+1.12%
AULYX American Century Ultra Y
99.07
+1.11%
AULNX American Century Ultra G
102.85
+1.11%
AULDX American Century Ultra R6
98.92
+1.10%
JATAX Janus Henderson Global Technology and Innovation Fund
61.97
+1.08%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.67
+1.08%
FIKHX Fidelity Advisor Technology Z
133.44
+1.08%
JAGTX Janus Henderson Glb Tech and Innovt T
64.02
+1.07%
FSELX Fidelity Select Semiconductors
31.07
+1.07%
LGLFX Lord Abbett Growth Leaders Fund
48.96
+1.07%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.74
+1.07%
FADTX Fidelity Advisor Technology A
117.00
+1.07%
JNGTX Janus Henderson Glb Tech and Innovt D
65.11
+1.07%
JATSX Janus Henderson Global Technology and Innovation Fund
59.48
+1.07%
JATIX Janus Henderson Global Technology and Innovation Fund
66.11
+1.07%
FATIX Fidelity Advisor Technology Fund
133.43
+1.07%
JATNX Janus Henderson Global Technology and Innovation Fund
65.33
+1.07%
FATEX Fidelity Advisor Technology Fund
105.24
+1.07%
FTHCX Fidelity Advisor Technology C
82.65
+1.06%
LGLIX Lord Abbett Growth Leaders Fund
49.40
+1.06%
FSPTX Fidelity Select Technology
35.16
+1.06%
LGRRX Loomis Sayles Growth Fund
26.50
+1.03%
KNPAX Kinetics Paradigm Adv A
153.30
+1.03%
LGRCX Loomis Sayles Growth Fund
21.63
+1.03%
KNPCX Kinetics Paradigm Adv C
135.91
+1.03%
WWNPX Kinetics Paradigm No Load
161.74
+1.02%
KNPYX Kinetics Paradigm Instl
164.15
+1.02%
RYELX Rydex Electronics A
371.90
+1.02%
RYSAX Rydex Electronics H
360.12
+1.02%
RYSIX Rydex Electronics Inv
410.73
+1.02%
LSGRX Loomis Sayles Growth Y
29.74
+1.02%
LGRNX Loomis Sayles Growth Fund
29.86
+1.01%
FELAX Fidelity Advisor Semiconductors A
80.05
+1.00%
FELIX Fidelity Advisor Semiconductors I
87.27
+1.00%
FELTX Fidelity Advisor Semiconductors M
74.17
+0.99%
FIKGX Fidelity Advisor Semiconductors Z
87.58
+0.99%
ALZFX Alger Focus Equity Z
86.81
+0.99%
ALGRX Alger Focus Equity I
83.82
+0.99%
FELCX Fidelity Advisor Semiconductors C
62.43
+0.99%
ALAFX Alger Focus Equity A
83.11
+0.98%
ALCFX Alger Focus Equity C
74.26
+0.98%
FAGAX Fidelity Advisor Growth Opps A
176.43
+0.98%
FAGCX Fidelity Advisor Growth Opps I
196.39
+0.98%
FZAHX Fidelity Advisor Growth Opps Z
199.50
+0.98%
FAGOX Fidelity Advisor Growth Opps M
172.69
+0.98%
FACGX Fidelity Advisor Growth Opps C
140.00
+0.97%
ALGYX Alger Focus Equity Y
87.15
+0.97%
FERIX Fidelity Advisor Emerging Asia I
54.21
+0.97%
FEATX Fidelity Advisor Emerging Asia M
49.03
+0.97%
FIQPX Fidelity Advisor Emerging Asia Z
54.29
+0.97%
FSEAX Fidelity Emerging Asia
53.57
+0.96%
FEAAX Fidelity Advisor Emerging Asia A
51.54
+0.96%
FERCX Fidelity Advisor Emerging Asia C
43.49
+0.95%
BIOIX Baron Opportunity Fund
51.10
+0.93%
INPSX ProFunds Internet UltraSector Svc
36.15
+0.92%
INPIX ProFunds Internet UltraSector Inv
57.01
+0.92%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
27.62
+0.91%
BIOPX Baron Opportunity Fund
47.67
+0.91%
BIOUX Baron Opportunity Fund
51.15
+0.91%