Nasdaq - Delayed Quote USD

Allspring Precious Metals Fund (EKWYX)

79.67
+1.48
+(1.89%)
At close: 8:00:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202578.1978.1978.1978.1978.19-
May 14, 202578.1978.1978.1978.1978.19-
May 13, 202580.2680.2680.2680.2680.26-
May 12, 202579.9879.9879.9879.9879.98-
May 9, 202587.3387.3387.3387.3387.33-
May 8, 202584.3784.3784.3784.3784.37-
May 7, 202587.1087.1087.1087.1087.10-
May 6, 202587.1087.1087.1087.1087.10-
May 5, 202583.1083.1083.1083.1083.10-
May 2, 202580.6880.6880.6880.6880.68-
May 1, 202580.7080.7080.7080.7080.70-
Apr 30, 202583.6183.6183.6183.6183.61-
Apr 29, 202582.7882.7882.7882.7882.78-
Apr 28, 202583.9183.9183.9183.9183.91-
Apr 25, 202583.2483.2483.2483.2483.24-
Apr 24, 202584.3184.3184.3184.3184.31-
Apr 23, 202583.2283.2283.2283.2283.22-
Apr 22, 202585.7985.7985.7985.7985.79-
Apr 21, 202587.6587.6587.6587.6587.65-
Apr 17, 202586.6786.6786.6786.6786.67-
Apr 16, 202587.8687.8687.8687.8687.86-
Apr 15, 202585.1785.1785.1785.1785.17-
Apr 14, 202584.2684.2684.2684.2684.26-
Apr 11, 202583.4083.4083.4083.4083.40-
Apr 10, 202579.1579.1579.1579.1579.15-
Apr 9, 202575.5975.5975.5975.5975.59-
Apr 8, 202570.3770.3770.3770.3770.37-
Apr 7, 202570.5670.5670.5670.5670.56-
Apr 4, 202570.4370.4370.4370.4370.43-
Apr 3, 202576.6576.6576.6576.6576.65-
Apr 2, 202576.4176.4176.4176.4176.41-
Apr 1, 202576.4876.4876.4876.4876.48-
Mar 31, 202576.3476.3476.3476.3476.34-
Mar 28, 202575.7975.7975.7975.7975.79-
Mar 27, 202575.8975.8975.8975.8975.89-
Mar 26, 202574.2074.2074.2074.2074.20-
Mar 25, 202574.8174.8174.8174.8174.81-
Mar 24, 202573.7473.7473.7473.7473.74-
Mar 21, 202574.0974.0974.0974.0974.09-
Mar 20, 202574.8974.8974.8974.8974.89-
Mar 19, 202574.9174.9174.9174.9174.91-
Mar 18, 202574.6174.6174.6174.6174.61-
Mar 17, 202574.0174.0174.0174.0174.01-
Mar 14, 202572.3572.3572.3572.3572.35-
Mar 13, 202571.5071.5071.5071.5071.50-
Mar 12, 202569.9569.9569.9569.9569.95-
Mar 11, 202569.3269.3269.3269.3269.32-
Mar 10, 202567.0767.0767.0767.0767.07-
Mar 7, 202569.2669.2669.2669.2669.26-
Mar 6, 202568.7168.7168.7168.7168.71-
Mar 5, 202569.3969.3969.3969.3969.39-
Mar 4, 202566.9966.9966.9966.9966.99-
Mar 3, 202566.4966.4966.4966.4966.49-
Feb 28, 202566.6066.6066.6066.6066.60-
Feb 27, 202566.2666.2666.2666.2666.26-
Feb 26, 202568.6568.6568.6568.6568.65-
Feb 25, 202567.5367.5367.5367.5367.53-
Feb 24, 202568.4868.4868.4868.4868.48-
Feb 21, 202568.2568.2568.2568.2568.25-
Feb 20, 202570.1370.1370.1370.1370.13-
Feb 19, 202569.0169.0169.0169.0169.01-
Feb 18, 202569.3369.3369.3369.3369.33-
Feb 14, 202568.5368.5368.5368.5368.53-
Feb 13, 202570.4670.4670.4670.4670.46-
Feb 12, 202570.0270.0270.0270.0270.02-
Feb 11, 202569.3669.3669.3669.3669.36-
Feb 10, 202570.1770.1770.1770.1770.17-
Feb 7, 202568.7068.7068.7068.7068.70-
Feb 6, 202568.7468.7468.7468.7468.74-
Feb 5, 202568.8968.8968.8968.8968.89-
Feb 4, 202566.8266.8266.8266.8266.82-
Feb 3, 202565.7165.7165.7165.7165.71-
Jan 31, 202564.8164.8164.8164.8164.81-
Jan 30, 202565.4265.4265.4265.4265.42-
Jan 29, 202563.1463.1463.1463.1463.14-
Jan 28, 202562.9062.9062.9062.9062.90-
Jan 27, 202562.4362.4362.4362.4362.43-
Jan 24, 202563.5063.5063.5063.5063.50-
Jan 23, 202562.4862.4862.4862.4862.48-
Jan 22, 202562.7662.7662.7662.7662.76-
Jan 21, 202562.6462.6462.6462.6462.64-
Jan 17, 202561.0561.0561.0561.0561.05-
Jan 16, 202560.7660.7660.7660.7660.76-
Jan 15, 202561.2061.2061.2061.2061.20-
Jan 14, 202560.8960.8960.8960.8960.89-
Jan 13, 202559.5359.5359.5359.5359.53-
Jan 10, 202560.4860.4860.4860.4860.48-
Jan 8, 202560.1160.1160.1160.1160.11-
Jan 7, 202558.7258.7258.7258.7258.72-
Jan 6, 202558.1058.1058.1058.1058.10-
Jan 3, 202558.8858.8858.8858.8858.88-
Jan 2, 202559.2959.2959.2959.2959.29-
Dec 31, 202457.0557.0557.0557.0557.05-
Dec 30, 202456.5556.5556.5556.5556.55-
Dec 27, 202457.4957.4957.4957.4957.49-
Dec 26, 202457.6357.6357.6357.6357.63-
Dec 24, 202457.6857.6857.6857.6857.68-
Dec 23, 202457.6157.6157.6157.6157.61-
Dec 20, 2024 0.65 Dividend
Dec 20, 202457.5057.5057.5057.5057.50-
Dec 19, 202457.5057.5057.5057.5056.85-
Dec 18, 202457.7457.7457.7457.7457.09-
Dec 17, 202460.0560.0560.0560.0559.37-
Dec 16, 202460.4660.4660.4660.4659.78-
Dec 13, 202460.8460.8460.8460.8460.15-
Dec 12, 202462.1762.1762.1762.1761.47-
Dec 11, 202464.2164.2164.2164.2163.48-
Dec 10, 202462.6162.6162.6162.6161.90-
Dec 9, 202462.8862.8862.8862.8862.17-
Dec 6, 202461.5661.5661.5661.5660.86-
Dec 5, 202462.9362.9362.9362.9362.22-
Dec 4, 202463.1863.1863.1863.1862.47-
Dec 3, 202463.0163.0163.0163.0162.30-
Dec 2, 202461.4361.4361.4361.4360.74-
Nov 29, 202462.5162.5162.5162.5161.80-
Nov 27, 202462.0262.0262.0262.0261.32-
Nov 26, 202461.7861.7861.7861.7861.08-
Nov 25, 202461.4461.4461.4461.4460.75-
Nov 22, 202463.6563.6563.6563.6562.93-
Nov 21, 202463.0163.0163.0163.0162.30-
Nov 20, 202462.1162.1162.1162.1161.41-
Nov 19, 202461.9961.9961.9961.9961.29-
Nov 18, 202460.6260.6260.6260.6259.93-
Nov 15, 202458.1458.1458.1458.1457.48-
Nov 14, 202458.4058.4058.4058.4057.74-
Nov 13, 202458.4058.4058.4058.4057.74-
Nov 12, 202459.3359.3359.3359.3358.66-
Nov 11, 202460.2860.2860.2860.2859.60-
Nov 8, 202463.7763.7763.7763.7763.05-
Nov 7, 202464.5564.5564.5564.5563.82-
Nov 6, 202462.9962.9962.9962.9962.28-
Nov 5, 202464.8964.8964.8964.8964.16-
Nov 4, 202464.6164.6164.6164.6163.88-
Nov 1, 202464.7064.7064.7064.7063.97-
Oct 31, 202465.3065.3065.3065.3064.56-
Oct 30, 202467.1067.1067.1067.1066.34-
Oct 29, 202467.6067.6067.6067.6066.84-
Oct 28, 202466.5766.5766.5766.5765.82-
Oct 25, 202467.0767.0767.0767.0766.31-
Oct 24, 202467.9367.9367.9367.9367.16-
Oct 23, 202468.8568.8568.8568.8568.07-
Oct 22, 202469.7369.7369.7369.7368.94-
Oct 21, 202468.7368.7368.7368.7367.95-
Oct 18, 202468.5268.5268.5268.5267.75-
Oct 17, 202465.9565.9565.9565.9565.20-
Oct 16, 202465.2965.2965.2965.2964.55-
Oct 15, 202464.9164.9164.9164.9164.18-
Oct 14, 202464.2164.2164.2164.2163.48-
Oct 11, 202463.8163.8163.8163.8163.09-
Oct 10, 202463.5363.5363.5363.5362.81-
Oct 9, 202461.9161.9161.9161.9161.21-
Oct 8, 202462.1062.1062.1062.1061.40-
Oct 7, 202462.1562.1562.1562.1561.45-
Oct 4, 202462.8662.8662.8662.8662.15-
Oct 3, 202462.9162.9162.9162.9162.20-
Oct 2, 202463.6163.6163.6163.6162.89-
Oct 1, 202463.6763.6763.6763.6762.95-
Sep 30, 202462.8262.8262.8262.8262.11-
Sep 27, 202463.5963.5963.5963.5962.87-
Sep 26, 202465.4465.4465.4465.4464.70-
Sep 25, 202465.0765.0765.0765.0764.33-
Sep 24, 202465.0665.0665.0665.0664.32-
Sep 23, 202464.0264.0264.0264.0263.30-
Sep 20, 202464.0864.0864.0864.0863.36-
Sep 19, 202463.1563.1563.1563.1562.44-
Sep 18, 202462.4162.4162.4162.4161.70-
Sep 17, 202463.1663.1663.1663.1662.45-
Sep 16, 202463.5063.5063.5063.5062.78-
Sep 13, 202463.6463.6463.6463.6462.92-
Sep 12, 202462.2862.2862.2862.2861.58-
Sep 11, 202459.6759.6759.6759.6759.00-
Sep 10, 202459.2959.2959.2959.2958.62-
Sep 9, 202458.3458.3458.3458.3457.68-
Sep 6, 202457.5657.5657.5657.5656.91-
Sep 5, 202459.2359.2359.2359.2358.56-
Sep 4, 202458.5358.5358.5358.5357.87-
Sep 3, 202459.0659.0659.0659.0658.39-
Aug 30, 202460.9560.9560.9560.9560.26-
Aug 29, 202461.1461.1461.1461.1460.45-
Aug 28, 202460.5060.5060.5060.5059.82-
Aug 27, 202461.7961.7961.7961.7961.09-
Aug 26, 202461.9061.9061.9061.9061.20-
Aug 23, 202461.9261.9261.9261.9261.22-
Aug 22, 202461.2661.2661.2661.2660.57-
Aug 21, 202462.5062.5062.5062.5061.79-
Aug 20, 202462.0862.0862.0862.0861.38-
Aug 19, 202461.4061.4061.4061.4060.71-
Aug 16, 202460.2260.2260.2260.2259.54-
Aug 15, 202458.5658.5658.5658.5657.90-
Aug 14, 202458.4558.4558.4558.4557.79-
Aug 13, 202458.4858.4858.4858.4857.82-
Aug 12, 202457.7157.7157.7157.7157.06-
Aug 9, 202455.5255.5255.5255.5254.89-
Aug 8, 202455.0255.0255.0255.0254.40-
Aug 7, 202454.0454.0454.0454.0453.43-
Aug 6, 202455.3555.3555.3555.3554.72-
Aug 5, 202456.1856.1856.1856.1855.54-
Aug 2, 202456.7156.7156.7156.7156.07-
Aug 1, 202457.6357.6357.6357.6356.98-
Jul 31, 202458.2458.2458.2458.2457.58-
Jul 30, 202456.9056.9056.9056.9056.26-
Jul 29, 202456.7156.7156.7156.7156.07-
Jul 26, 202456.1556.1556.1556.1555.52-
Jul 25, 202455.8155.8155.8155.8155.18-
Jul 24, 202457.2557.2557.2557.2556.60-
Jul 23, 202457.7057.7057.7057.7057.05-
Jul 22, 202457.5357.5357.5357.5356.88-
Jul 19, 202457.4657.4657.4657.4656.81-
Jul 18, 202458.1158.1158.1158.1157.45-
Jul 17, 202458.7858.7858.7858.7858.12-
Jul 16, 202459.6059.6059.6059.6058.93-
Jul 15, 202458.1658.1658.1658.1657.50-
Jul 12, 202458.7058.7058.7058.7058.04-
Jul 11, 202458.3858.3858.3858.3857.72-
Jul 10, 202457.0157.0157.0157.0156.37-
Jul 9, 202455.4355.4355.4355.4354.80-
Jul 8, 202455.3155.3155.3155.3154.68-
Jul 5, 202455.1455.1455.1455.1454.52-
Jul 3, 202453.8353.8353.8353.8353.22-
Jul 2, 202452.2352.2352.2352.2351.64-
Jul 1, 202451.8351.8351.8351.8351.24-
Jun 28, 202452.3352.3352.3352.3351.74-
Jun 27, 202452.4952.4952.4952.4951.90-
Jun 26, 202451.9351.9351.9351.9351.34-
Jun 25, 202451.8351.8351.8351.8351.24-
Jun 24, 202452.3552.3552.3552.3551.76-
Jun 21, 202452.1952.1952.1952.1951.60-
Jun 20, 202452.7252.7252.7252.7252.12-
Jun 18, 202451.4751.4751.4751.4750.89-
Jun 17, 202450.9550.9550.9550.9550.37-
Jun 14, 202451.0451.0451.0451.0450.46-
Jun 13, 202450.8150.8150.8150.8150.24-
Jun 12, 202452.1452.1452.1452.1451.55-
Jun 11, 202451.8451.8451.8451.8451.25-
Jun 10, 202452.3352.3352.3352.3351.74-
Jun 7, 202451.6951.6951.6951.6951.11-
Jun 6, 202454.7954.7954.7954.7954.17-
Jun 5, 202453.2953.2953.2953.2952.69-
Jun 4, 202452.4552.4552.4552.4551.86-
Jun 3, 202454.3554.3554.3554.3553.74-
May 31, 202454.2454.2454.2454.2453.63-
May 30, 202454.2454.2454.2454.2453.63-
May 29, 202453.7653.7653.7653.7653.15-
May 28, 202454.9354.9354.9354.9354.31-
May 24, 202453.7153.7153.7153.7153.10-
May 23, 202452.9852.9852.9852.9852.38-
May 22, 202454.0354.0354.0354.0353.42-
May 21, 202455.8255.8255.8255.8255.19-
May 20, 202455.6155.6155.6155.6154.98-
May 17, 202455.3855.3855.3855.3854.75-
May 16, 202454.1054.1054.1054.1053.49-

Related Tickers