Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD
Fidelity Advisor Industrials I (FCLIX)
49.56
+1.00
+(2.06%)
As of 8:08:00 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 |
|---|---|---|---|---|---|---|
| Mar 19, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| Mar 18, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Mar 17, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| Mar 14, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| Mar 13, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| Mar 12, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Mar 11, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| Mar 10, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| Mar 7, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Mar 6, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| Mar 5, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Mar 4, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Mar 3, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| Feb 28, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Feb 27, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Feb 26, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| Feb 25, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Feb 24, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| Feb 21, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| Feb 20, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| Feb 19, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Feb 18, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Feb 14, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| Feb 13, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| Feb 12, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| Feb 11, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Feb 10, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Feb 7, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| Feb 6, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Feb 5, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Feb 4, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Feb 3, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| Jan 31, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Jan 30, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| Jan 29, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Jan 28, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| Jan 27, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| Jan 24, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Jan 23, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| Jan 22, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| Jan 21, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Jan 17, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Jan 16, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| Jan 15, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Jan 14, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Jan 13, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| Jan 10, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| Jan 8, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Jan 7, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| Jan 6, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Jan 3, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Jan 2, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Dec 31, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| Dec 30, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| Dec 27, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| Dec 26, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| Dec 24, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Dec 23, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Dec 20, 2024 | 0.24 Dividend | |||||
| Dec 20, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| Dec 20, 2024 | 1.76 Capital Gains | |||||
| Dec 19, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 49.87 | - |
| Dec 18, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 49.82 | - |
| Dec 17, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 51.65 | - |
| Dec 16, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 52.33 | - |
| Dec 13, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 52.25 | - |
| Dec 12, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 52.45 | - |
| Dec 11, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 52.95 | - |
| Dec 10, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 52.70 | - |
| Dec 9, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 52.96 | - |
| Dec 6, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 53.69 | - |
| Dec 5, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 53.77 | - |
| Dec 4, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 54.43 | - |
| Dec 3, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 54.14 | - |
| Dec 2, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 54.28 | - |
| Nov 29, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 54.49 | - |
| Nov 27, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 54.21 | - |
| Nov 26, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 54.60 | - |
| Nov 25, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 54.55 | - |
| Nov 22, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 54.26 | - |
| Nov 21, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 53.52 | - |
| Nov 20, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 52.89 | - |
| Nov 19, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 52.75 | - |
| Nov 18, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 52.41 | - |
| Nov 15, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 52.38 | - |
| Nov 14, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 52.68 | - |
| Nov 13, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 53.84 | - |
| Nov 12, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 53.73 | - |
| Nov 11, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 54.54 | - |
| Nov 8, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 54.03 | - |
| Nov 7, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 53.39 | - |
| Nov 6, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 53.76 | - |
| Nov 5, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 51.25 | - |
| Nov 4, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 50.22 | - |
| Nov 1, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 50.12 | - |
| Oct 31, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 49.94 | - |
| Oct 30, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 50.71 | - |
| Oct 29, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 50.69 | - |
| Oct 28, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 50.67 | - |
| Oct 25, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 50.42 | - |
| Oct 24, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 50.54 | - |
| Oct 23, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 50.64 | - |
| Oct 22, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 50.85 | - |
| Oct 21, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 51.65 | - |
| Oct 18, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 51.79 | - |
| Oct 17, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 51.76 | - |
| Oct 16, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 51.74 | - |
| Oct 15, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 51.32 | - |
| Oct 14, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 51.79 | - |
| Oct 11, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 51.38 | - |
| Oct 10, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 50.39 | - |
| Oct 9, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 50.79 | - |
| Oct 8, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 50.43 | - |
| Oct 7, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 50.30 | - |
| Oct 4, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 50.33 | - |
| Oct 3, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 49.87 | - |
| Oct 2, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 50.17 | - |
| Oct 1, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 50.24 | - |
| Sep 30, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 50.46 | - |
| Sep 27, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 50.27 | - |
| Sep 26, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 50.18 | - |
| Sep 25, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 50.10 | - |
| Sep 24, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 50.37 | - |
| Sep 23, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 50.09 | - |
| Sep 20, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 49.72 | - |
| Sep 19, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 50.14 | - |
| Sep 18, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 48.92 | - |
| Sep 17, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 48.89 | - |
| Sep 16, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 48.38 | - |
| Sep 13, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 48.06 | - |
| Sep 12, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 47.34 | - |
| Sep 11, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 46.77 | - |
| Sep 10, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 46.40 | - |
| Sep 9, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 46.28 | - |
| Sep 6, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 45.69 | - |
| Sep 5, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 46.28 | - |
| Sep 4, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 46.77 | - |
| Sep 3, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 46.71 | - |
| Aug 30, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 48.43 | - |
| Aug 29, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 47.84 | - |
| Aug 28, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 47.49 | - |
| Aug 27, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 47.61 | - |
| Aug 26, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 47.75 | - |
| Aug 23, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 47.98 | - |
| Aug 22, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 47.26 | - |
| Aug 21, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 47.41 | - |
| Aug 20, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 46.94 | - |
| Aug 19, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 47.23 | - |
| Aug 16, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 46.89 | - |
| Aug 15, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 47.07 | - |
| Aug 14, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 46.22 | - |
| Aug 13, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 45.95 | - |
| Aug 12, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 45.30 | - |
| Aug 9, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 45.60 | - |
| Aug 8, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 45.60 | - |
| Aug 7, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 44.21 | - |
| Aug 6, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 44.72 | - |
| Aug 5, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 43.93 | - |
| Aug 2, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 44.82 | - |
| Aug 1, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 46.67 | - |
| Jul 31, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 48.01 | - |
| Jul 30, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 47.20 | - |
| Jul 29, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 47.00 | - |
| Jul 26, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 47.03 | - |
| Jul 25, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 46.59 | - |
| Jul 24, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 46.06 | - |
| Jul 23, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 47.59 | - |
| Jul 22, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 47.27 | - |
| Jul 19, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 46.56 | - |
| Jul 18, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 46.74 | - |
| Jul 17, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.99 | - |
| Jul 16, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.26 | - |
| Jul 15, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 46.79 | - |
| Jul 12, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.38 | - |
| Jul 11, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 46.11 | - |
| Jul 10, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 45.47 | - |
| Jul 9, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 44.88 | - |
| Jul 8, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 45.21 | - |
| Jul 5, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 45.07 | - |
| Jul 3, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 45.35 | - |
| Jul 2, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 45.05 | - |
| Jul 1, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 44.78 | - |
| Jun 28, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 45.23 | - |
| Jun 27, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 45.20 | - |
| Jun 26, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 45.14 | - |
| Jun 25, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 45.11 | - |
| Jun 24, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 45.60 | - |
| Jun 21, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 45.35 | - |
| Jun 20, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 45.44 | - |
| Jun 18, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 45.61 | - |
| Jun 17, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.18 | - |
| Jun 14, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 44.64 | - |
| Jun 13, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 45.45 | - |
| Jun 12, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 45.76 | - |
| Jun 11, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 45.10 | - |
| Jun 10, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 45.37 | - |
| Jun 7, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 45.03 | - |
| Jun 6, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 45.02 | - |
| Jun 5, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 45.41 | - |
| Jun 4, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 44.77 | - |
| Jun 3, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 45.11 | - |
| May 31, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 45.89 | - |
| May 30, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 45.42 | - |
| May 29, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 45.10 | - |
| May 28, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 45.77 | - |
| May 24, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 46.25 | - |
| May 23, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 45.74 | - |
| May 22, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 46.24 | - |
| May 21, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 46.28 | - |
| May 20, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 46.34 | - |
| May 17, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.14 | - |
| May 16, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 46.10 | - |
| May 15, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 46.66 | - |
| May 14, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 46.17 | - |
| May 13, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 46.02 | - |
| May 10, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 46.48 | - |
| May 9, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 46.55 | - |
| May 8, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 46.16 | - |
| May 7, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 46.04 | - |
| May 6, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 46.03 | - |
| May 3, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 45.36 | - |
| May 2, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 45.01 | - |
| May 1, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 44.48 | - |
| Apr 30, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 44.63 | - |
| Apr 29, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 45.30 | - |
| Apr 26, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 45.08 | - |
| Apr 25, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 45.10 | - |
| Apr 24, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 44.81 | - |
| Apr 23, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 45.17 | - |
| Apr 22, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44.22 | - |
| Apr 19, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 43.87 | - |
| Apr 18, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 44.08 | - |
| Apr 17, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 44.35 | - |
| Apr 16, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 44.84 | - |
| Apr 15, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 44.86 | - |
| Apr 12, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 45.31 | - |
| Apr 11, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 45.84 | - |
| Apr 10, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 45.74 | - |
| Apr 9, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 46.23 | - |
| Apr 8, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 46.58 | - |
| Apr 5, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 46.69 | - |
| Apr 4, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 45.87 | - |
| Apr 3, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 46.33 | - |
| Apr 2, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 45.84 | - |
| Apr 1, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 46.27 | - |
| Mar 28, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 46.79 | - |
| Mar 27, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 46.77 | - |
| Mar 26, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 46.26 | - |
| Mar 25, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 46.21 | - |
| Mar 22, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 46.47 | - |
| Mar 21, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 46.55 | - |
| Mar 20, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 45.85 | - |
Related Tickers
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.37
+3.21%
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.59
+3.21%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.29
+3.21%
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.46
+3.19%
KNPYX Kinetics Paradigm Instl
158.89
+3.15%
WWNPX Kinetics Paradigm No Load
156.60
+3.15%
KNPAX Kinetics Paradigm Adv A
148.48
+3.14%
KNPCX Kinetics Paradigm Adv C
131.73
+3.14%
LMIYX Lord Abbett Micro Cap Growth I
18.74
+3.08%
LFMGX Lord Abbett Micro Cap Growth F
18.74
+3.08%
LAMGX Lord Abbett Micro Cap Growth A
15.13
+3.07%
LCMGX Lord Abbett Micro Cap Growth Fund
17.90
+3.05%
WWWFX Kinetics Internet No Load
102.28
+2.90%
KINAX Kinetics Internet Adv A
92.12
+2.89%
KINCX Kinetics Internet Adv C
74.84
+2.89%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.62
+2.83%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
48.12
+2.82%
DVSMX Driehaus Small Cap Growth Investor
20.04
+2.61%
DNSMX Driehaus Small Cap Growth Institutional
20.46
+2.61%
KSOAX Kinetics Small Cap Opportunities Adv A
184.33
+2.59%
UOPSX ProFunds UltraNASDAQ-100 Fund
67.82
+2.59%
UOPIX ProFunds UltraNASDAQ-100 Fund
98.79
+2.59%
KSCYX Kinetics Small Cap Opportunities Inst
197.60
+2.59%
KSOCX Kinetics Small Cap Opportunities Adv C
172.25
+2.58%
KSCOX Kinetics Small Cap Opportunities No Load
192.60
+2.58%
RYVLX Rydex NASDAQ-100 2x Strategy A
475.24
+2.57%
RYVYX Rydex NASDAQ-100 2x Strategy H
475.08
+2.57%
RYCCX Rydex NASDAQ-100 2x Strategy C
333.67
+2.57%
INPIX ProFunds Internet UltraSector Inv
50.36
+2.55%
INPSX ProFunds Internet UltraSector Svc
31.98
+2.53%
TFGRX Touchstone Mid Cap Growth R6
39.48
+2.52%
TEGAX Touchstone Mid Cap Growth A
35.83
+2.52%
TEGIX Touchstone Mid Cap Growth Inst
39.30
+2.50%
TEGYX Touchstone Mid Cap Growth Y
38.51
+2.50%
UMPSX ProFunds UltraMid Cap Fund
46.26
+2.46%
UMPIX ProFunds UltraMid Cap Fund
60.05
+2.46%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
23.69
+2.42%
FTRNX Fidelity Trend
157.29
+2.40%
BIPIX ProFunds Biotechnology UltraSector Fund
43.09
+2.40%
CSCRX Columbia Small Cap Growth Inst2
26.46
+2.40%
CSGYX Columbia Small Cap Growth Inst3
26.93
+2.40%
CMGVX Columbia Select Mid Cap Gro Fd I2
25.87
+2.37%
BIPSX ProFunds Biotechnology UltraSector Fund
22.44
+2.37%
CMSCX Columbia Small Cap Growth Inst
25.92
+2.37%
CMSHX Columbia Small Cap Growth S
25.92
+2.37%
CCRIX Columbia Small Cap Growth Fund
22.49
+2.37%
CMGYX Columbia Select Mid Cap Gro Fd I3
25.96
+2.37%
CBSAX Columbia Select Mid Cap Growth Fund A
21.67
+2.36%
ENPIX ProFunds UltraSector Energy Fund
43.82
+2.36%
CGOAX Columbia Small Cap Growth A
23.43
+2.36%
ENPSX ProFunds UltraSector Energy Fund
37.13
+2.34%
CLSDX Columbia Select Mid Cap Gro S
25.36
+2.34%
CLSPX Columbia Select Mid Cap Gro Fd I
25.36
+2.34%
QISGX Federated Hermes MDT Small Cap Growth IS
26.13
+2.31%
CGOCX Columbia Small Cap Growth C
16.39
+2.31%
BPTIX Baron Partners Institutional
176.77
+2.26%
BPTRX Baron Partners Retail
169.19
+2.25%
ALGYX Alger Focus Equity Y
76.50
+2.23%
ALZFX Alger Focus Equity Z
76.20
+2.23%
ALCFX Alger Focus Equity C
65.29
+2.22%
ASMNX AQR Small Cap Momentum Style N
17.96
+2.22%
ASMOX AQR Small Cap Momentum Style I
17.96
+2.22%
ALAFX Alger Focus Equity A
72.98
+2.21%
ALGRX Alger Focus Equity I
73.60
+2.21%
KMKAX Kinetics Market Opportunities Adv A
84.61
+2.20%
KMKNX Kinetics Market Opportunities No Load
86.20
+2.19%
KMKYX Kinetics Market Opportunities Inst
87.71
+2.19%
KMKCX Kinetics Market Opportunities Adv C
80.14
+2.18%
QSMRX AQR Small Cap Momentum Style R6
17.84
+2.18%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.74
+2.15%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.42
+2.15%
OEGIX Invesco Discovery Mid Cap Growth R6
30.99
+2.14%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.44
+2.14%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.06
+2.14%
OSTGX Osterweis Opportunity Fund
15.27
+2.14%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.55
+2.14%
FDLSX Fidelity Select Leisure
20.11
+2.13%
BGLKX Baillie Gifford Long Term Global Growth Fund
33.10
+2.13%
PRDMX T. Rowe Price Diversified Mid Cap Gr
43.44
+2.12%
BGLTX Baillie Gifford Long Term Global Growth Fund
33.08
+2.11%
BSGLX Baillie Gifford Long Term Global Gr I
32.88
+2.11%
DMCFX Invesco Discovery Mid Cap Growth Fund
25.63
+2.11%
TCMSX Voya Small Cap Growth I
39.29
+2.10%
OEGYX Invesco Discovery Mid Cap Growth Y
30.11
+2.10%
VLNPX Voya Small Cap Growth R6
39.34
+2.10%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
43.75
+2.10%
FCYIX Fidelity Select Industrials Portfolio
40.33
+2.08%
SSETX BNY Mellon Small Cap Gr I
37.39
+2.07%
FSLBX Fidelity Select Brokerage & Inv Mgmt
172.23
+2.07%
SSYGX BNY Mellon Small Cap Gr Y
37.51
+2.07%
MXXIX Marsico Midcap Growth Focus Fund
49.44
+2.06%
FIKEX Fidelity Advisor Industrials Z
49.53
+2.06%
FIDGX Fidelity Advisor Small Cap Growth Z
31.23
+2.06%
FCPGX Fidelity Small Cap Growth
30.89
+2.05%
FCIGX Fidelity Advisor Small Cap Growth I
30.98
+2.04%
FCCGX Fidelity Small Cap Growth Fund
23.02
+2.04%
FCAGX Fidelity Small Cap Growth Fund
28.62
+2.03%
KGLAX Kinetics The Global Fund
16.64
+2.02%
FSFNX Fidelity Advisor Focused Stock
34.83
+2.02%