Nasdaq - Delayed Quote USD
Franklin DynaTech A (FKDNX)
181.96
-0.28
(-0.15%)
As of 8:09:12 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 9, 2025 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | - |
Jun 6, 2025 | 182.24 | 182.24 | 182.24 | 182.24 | 182.24 | - |
Jun 5, 2025 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | - |
Jun 4, 2025 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | - |
Jun 3, 2025 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
Jun 2, 2025 | 178.86 | 178.86 | 178.86 | 178.86 | 178.86 | - |
May 30, 2025 | 177.17 | 177.17 | 177.17 | 177.17 | 177.17 | - |
May 29, 2025 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | - |
May 28, 2025 | 176.87 | 176.87 | 176.87 | 176.87 | 176.87 | - |
May 27, 2025 | 177.86 | 177.86 | 177.86 | 177.86 | 177.86 | - |
May 23, 2025 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | - |
May 22, 2025 | 174.77 | 174.77 | 174.77 | 174.77 | 174.77 | - |
May 21, 2025 | 174.26 | 174.26 | 174.26 | 174.26 | 174.26 | - |
May 20, 2025 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | - |
May 19, 2025 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | - |
May 16, 2025 | 177.56 | 177.56 | 177.56 | 177.56 | 177.56 | - |
May 15, 2025 | 176.87 | 176.87 | 176.87 | 176.87 | 176.87 | - |
May 14, 2025 | 177.38 | 177.38 | 177.38 | 177.38 | 177.38 | - |
May 13, 2025 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | - |
May 12, 2025 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | - |
May 9, 2025 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | - |
May 8, 2025 | 165.46 | 165.46 | 165.46 | 165.46 | 165.46 | - |
May 7, 2025 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | - |
May 6, 2025 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | - |
May 5, 2025 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | - |
May 2, 2025 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | - |
May 1, 2025 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
Apr 30, 2025 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
Apr 29, 2025 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | - |
Apr 28, 2025 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
Apr 25, 2025 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
Apr 24, 2025 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | - |
Apr 23, 2025 | 150.27 | 150.27 | 150.27 | 150.27 | 150.27 | - |
Apr 22, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
Apr 21, 2025 | 141.99 | 141.99 | 141.99 | 141.99 | 141.99 | - |
Apr 17, 2025 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
Apr 16, 2025 | 146.79 | 146.79 | 146.79 | 146.79 | 146.79 | - |
Apr 15, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
Apr 14, 2025 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | - |
Apr 11, 2025 | 149.87 | 149.87 | 149.87 | 149.87 | 149.87 | - |
Apr 10, 2025 | 147.03 | 147.03 | 147.03 | 147.03 | 147.03 | - |
Apr 9, 2025 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | - |
Apr 8, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
Apr 7, 2025 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
Apr 4, 2025 | 137.31 | 137.31 | 137.31 | 137.31 | 137.31 | - |
Apr 3, 2025 | 146.49 | 146.49 | 146.49 | 146.49 | 146.49 | - |
Apr 2, 2025 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
Apr 1, 2025 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | - |
Mar 31, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
Mar 28, 2025 | 153.77 | 153.77 | 153.77 | 153.77 | 153.77 | - |
Mar 27, 2025 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
Mar 26, 2025 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
Mar 25, 2025 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
Mar 24, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
Mar 21, 2025 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
Mar 20, 2025 | 158.59 | 158.59 | 158.59 | 158.59 | 158.59 | - |
Mar 19, 2025 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | - |
Mar 18, 2025 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | - |
Mar 17, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | - |
Mar 14, 2025 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
Mar 13, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
Mar 12, 2025 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | - |
Mar 11, 2025 | 153.89 | 153.89 | 153.89 | 153.89 | 153.89 | - |
Mar 10, 2025 | 152.51 | 152.51 | 152.51 | 152.51 | 152.51 | - |
Mar 7, 2025 | 160.07 | 160.07 | 160.07 | 160.07 | 160.07 | - |
Mar 6, 2025 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
Mar 5, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
Mar 4, 2025 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
Mar 3, 2025 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
Feb 28, 2025 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
Feb 27, 2025 | 166.91 | 166.91 | 166.91 | 166.91 | 166.91 | - |
Feb 26, 2025 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | - |
Feb 25, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
Feb 24, 2025 | 173.27 | 173.27 | 173.27 | 173.27 | 173.27 | - |
Feb 21, 2025 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | - |
Feb 20, 2025 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | - |
Feb 19, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | - |
Feb 18, 2025 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
Feb 14, 2025 | 184.81 | 184.81 | 184.81 | 184.81 | 184.81 | - |
Feb 13, 2025 | 184.44 | 184.44 | 184.44 | 184.44 | 184.44 | - |
Feb 12, 2025 | 181.56 | 181.56 | 181.56 | 181.56 | 181.56 | - |
Feb 11, 2025 | 182.37 | 182.37 | 182.37 | 182.37 | 182.37 | - |
Feb 10, 2025 | 183.56 | 183.56 | 183.56 | 183.56 | 183.56 | - |
Feb 7, 2025 | 181.17 | 181.17 | 181.17 | 181.17 | 181.17 | - |
Feb 6, 2025 | 182.57 | 182.57 | 182.57 | 182.57 | 182.57 | - |
Feb 5, 2025 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | - |
Feb 4, 2025 | 180.59 | 180.59 | 180.59 | 180.59 | 180.59 | - |
Feb 3, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
Jan 31, 2025 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
Jan 30, 2025 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
Jan 29, 2025 | 179.68 | 179.68 | 179.68 | 179.68 | 179.68 | - |
Jan 28, 2025 | 181.58 | 181.58 | 181.58 | 181.58 | 181.58 | - |
Jan 27, 2025 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
Jan 24, 2025 | 184.57 | 184.57 | 184.57 | 184.57 | 184.57 | - |
Jan 23, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | - |
Jan 22, 2025 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
Jan 21, 2025 | 181.73 | 181.73 | 181.73 | 181.73 | 181.73 | - |
Jan 17, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
Jan 16, 2025 | 177.13 | 177.13 | 177.13 | 177.13 | 177.13 | - |
Jan 15, 2025 | 177.81 | 177.81 | 177.81 | 177.81 | 177.81 | - |
Jan 14, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
Jan 13, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
Jan 10, 2025 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | - |
Jan 8, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
Jan 7, 2025 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | - |
Jan 6, 2025 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | - |
Jan 3, 2025 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | - |
Jan 2, 2025 | 175.31 | 175.31 | 175.31 | 175.31 | 175.31 | - |
Dec 31, 2024 | 174.61 | 174.61 | 174.61 | 174.61 | 174.61 | - |
Dec 30, 2024 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | - |
Dec 27, 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | - |
Dec 26, 2024 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | - |
Dec 24, 2024 | 181.49 | 181.49 | 181.49 | 181.49 | 181.49 | - |
Dec 23, 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
Dec 20, 2024 | 177.33 | 177.33 | 177.33 | 177.33 | 177.33 | - |
Dec 19, 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | - |
Dec 18, 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | - |
Dec 17, 2024 | 182.31 | 182.31 | 182.31 | 182.31 | 182.31 | - |
Dec 16, 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | - |
Dec 13, 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | - |
Dec 12, 2024 | 181.33 | 181.33 | 181.33 | 181.33 | 181.33 | - |
Dec 11, 2024 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | - |
Dec 10, 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 178.74 | - |
Dec 9, 2024 | 179.83 | 179.83 | 179.83 | 179.83 | 179.83 | - |
Dec 6, 2024 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | - |
Dec 5, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
Dec 4, 2024 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | - |
Dec 3, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
Dec 2, 2024 | 177.68 | 177.68 | 177.68 | 177.68 | 177.68 | - |
Nov 29, 2024 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | - |
Nov 27, 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | - |
Nov 26, 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
Nov 25, 2024 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | - |
Nov 22, 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
Nov 21, 2024 | 175.11 | 175.11 | 175.11 | 175.11 | 175.11 | - |
Nov 20, 2024 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | - |
Nov 19, 2024 | 174.11 | 174.11 | 174.11 | 174.11 | 174.11 | - |
Nov 18, 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | - |
Nov 15, 2024 | 171.62 | 171.62 | 171.62 | 171.62 | 171.62 | - |
Nov 14, 2024 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | - |
Nov 13, 2024 | 177.57 | 177.57 | 177.57 | 177.57 | 177.57 | - |
Nov 12, 2024 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | - |
Nov 11, 2024 | 176.86 | 176.86 | 176.86 | 176.86 | 176.86 | - |
Nov 8, 2024 | 177.37 | 177.37 | 177.37 | 177.37 | 177.37 | - |
Nov 7, 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | - |
Nov 6, 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 173.19 | - |
Nov 5, 2024 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | - |
Nov 4, 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | - |
Nov 1, 2024 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | - |
Oct 31, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
Oct 30, 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
Oct 29, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
Oct 28, 2024 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | - |
Oct 25, 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | - |
Oct 24, 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - |
Oct 23, 2024 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | - |
Oct 22, 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 169.42 | - |
Oct 21, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
Oct 18, 2024 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | - |
Oct 17, 2024 | 167.74 | 167.74 | 167.74 | 167.74 | 167.74 | - |
Oct 16, 2024 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | - |
Oct 15, 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
Oct 14, 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | - |
Oct 11, 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
Oct 10, 2024 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | - |
Oct 9, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
Oct 8, 2024 | 167.97 | 167.97 | 167.97 | 167.97 | 167.97 | - |
Oct 7, 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | - |
Oct 4, 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | - |
Oct 3, 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
Oct 2, 2024 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | - |
Oct 1, 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
Sep 30, 2024 | 165.87 | 165.87 | 165.87 | 165.87 | 165.87 | - |
Sep 27, 2024 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | - |
Sep 26, 2024 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | - |
Sep 25, 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | - |
Sep 24, 2024 | 165.87 | 165.87 | 165.87 | 165.87 | 165.87 | - |
Sep 23, 2024 | 164.93 | 164.93 | 164.93 | 164.93 | 164.93 | - |
Sep 20, 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | - |
Sep 19, 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
Sep 18, 2024 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | - |
Sep 17, 2024 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
Sep 16, 2024 | 162.03 | 162.03 | 162.03 | 162.03 | 162.03 | - |
Sep 13, 2024 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | - |
Sep 12, 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - |
Sep 11, 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | - |
Sep 10, 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | - |
Sep 9, 2024 | 154.11 | 154.11 | 154.11 | 154.11 | 154.11 | - |
Sep 6, 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
Sep 5, 2024 | 155.51 | 155.51 | 155.51 | 155.51 | 155.51 | - |
Sep 4, 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
Sep 3, 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
Aug 30, 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
Aug 29, 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
Aug 28, 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
Aug 27, 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
Aug 26, 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | - |
Aug 23, 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
Aug 22, 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
Aug 21, 2024 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | - |
Aug 20, 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | - |
Aug 19, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
Aug 16, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
Aug 15, 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
Aug 14, 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
Aug 13, 2024 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | - |
Aug 12, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
Aug 9, 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | - |
Aug 8, 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - |
Aug 7, 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
Aug 6, 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
Aug 5, 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
Aug 2, 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 150.44 | - |
Aug 1, 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | - |
Jul 31, 2024 | 159.33 | 159.33 | 159.33 | 159.33 | 159.33 | - |
Jul 30, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
Jul 29, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
Jul 26, 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | - |
Jul 25, 2024 | 154.73 | 154.73 | 154.73 | 154.73 | 154.73 | - |
Jul 24, 2024 | 155.73 | 155.73 | 155.73 | 155.73 | 155.73 | - |
Jul 23, 2024 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | - |
Jul 22, 2024 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | - |
Jul 19, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
Jul 18, 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
Jul 17, 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
Jul 16, 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - |
Jul 15, 2024 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | - |
Jul 12, 2024 | 167.74 | 167.74 | 167.74 | 167.74 | 167.74 | - |
Jul 11, 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
Jul 10, 2024 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | - |
Jul 9, 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | - |
Jul 8, 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
Jul 5, 2024 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | - |
Jul 3, 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
Jul 2, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
Jul 1, 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
Jun 28, 2024 | 164.27 | 164.27 | 164.27 | 164.27 | 164.27 | - |
Jun 27, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
Jun 26, 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | - |
Jun 25, 2024 | 163.87 | 163.87 | 163.87 | 163.87 | 163.87 | - |
Jun 24, 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
Jun 21, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
Jun 20, 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | - |
Jun 18, 2024 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | - |
Jun 17, 2024 | 164.17 | 164.17 | 164.17 | 164.17 | 164.17 | - |
Jun 14, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
Jun 13, 2024 | 162.39 | 162.39 | 162.39 | 162.39 | 162.39 | - |
Jun 12, 2024 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | - |
Jun 11, 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | - |
Jun 10, 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
Related Tickers
GRHIX Goehring & Rozencwajg Resources Instl
15.01
+2.32%
WWWFX Kinetics Internet No Load
110.96
+2.23%
KINAX Kinetics Internet Adv A
99.88
+2.22%
KINCX Kinetics Internet Adv C
81.06
+2.22%
RYELX Rydex Electronics A
383.65
+1.91%
RYSIX Rydex Electronics Inv
423.78
+1.91%
RYSAX Rydex Electronics H
371.50
+1.91%
FSCOX Fidelity International Small Cap Opp
22.94
+1.77%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
22.43
+1.77%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
22.02
+1.76%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
22.83
+1.74%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
22.89
+1.73%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
20.83
+1.71%
MSMLX Matthews EM Sm Coms Inv
25.17
+1.45%
BPTUX Baron Partners R6
199.52
+1.43%
BPTRX Baron Partners Retail
190.90
+1.43%
BPTIX Baron Partners Institutional
199.56
+1.43%
MISMX Matthews EM Sm Coms Instl
25.15
+1.41%
FSELX Fidelity Select Semiconductors
32.46
+1.31%
TARKX Tarkio
28.73
+1.30%
FELAX Fidelity Advisor Semiconductors A
83.83
+1.28%
FIKGX Fidelity Advisor Semiconductors Z
91.74
+1.28%
FELTX Fidelity Advisor Semiconductors M
77.66
+1.28%
FELIX Fidelity Advisor Semiconductors I
91.40
+1.27%
FELCX Fidelity Advisor Semiconductors C
65.34
+1.27%
FIQPX Fidelity Advisor Emerging Asia Z
55.48
+1.26%
FSEAX Fidelity Emerging Asia
54.72
+1.26%
FERCX Fidelity Advisor Emerging Asia C
44.41
+1.25%
FEATX Fidelity Advisor Emerging Asia M
50.08
+1.25%
FEAAX Fidelity Advisor Emerging Asia A
52.66
+1.25%
FERIX Fidelity Advisor Emerging Asia I
55.39
+1.24%
PVIVX Paradigm Micro-Cap
48.37
+1.19%
FKRCX Franklin Gold and Precious Metals A
29.49
+1.13%
FGADX Franklin Gold and Precious Metals Adv
32.40
+1.12%
FRGOX Franklin Gold and Precious Metals C
25.35
+1.12%
USERX U.S. Global Investors Gold & Precious Metals Fund
18.13
+1.12%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
67.22
+1.11%
FGPMX Franklin Gold and Precious Metals R6
32.94
+1.10%
BIVSX Invenomic Super Institutional
17.43
+1.10%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
53.24
+1.10%
FPBFX Fidelity Pacific Basin
35.09
+1.09%
FHKCX Fidelity China Region
43.08
+1.08%
FHKAX Fidelity Advisor China Region A
42.44
+1.07%
FIQFX Fidelity Advisor China Region Z
42.72
+1.06%
ROFIX Royce Small-Cap Opportunity Instl
15.19
+1.06%
FHKIX Fidelity Advisor China Region I
42.74
+1.06%
AEMVX Acadian Emerging Markets Y
24.77
+1.06%
AEMZX Acadian Emerging Markets I
24.83
+1.06%
FHKTX Fidelity Advisor China Region M
42.05
+1.06%
AEMGX Acadian Emerging Markets Investor
24.86
+1.06%
FCHKX Fidelity Advisor China Region C
40.36
+1.05%
CMSCX Columbia Small Cap Growth Inst
28.00
+1.05%
CMSHX Columbia Small Cap Growth S
28.00
+1.05%
CSGYX Columbia Small Cap Growth Inst3
29.09
+1.04%
CCRIX Columbia Small Cap Growth Fund
24.26
+1.04%
CGOAX Columbia Small Cap Growth A
25.29
+1.04%
ECEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.32
0.00%
CGOCX Columbia Small Cap Growth C
17.67
+1.03%
CSCRX Columbia Small Cap Growth Inst2
28.58
+1.03%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
36.59
0.00%
YFSNX AMG Yacktman Global N
16.22
+1.00%
YFSIX AMG Yacktman Global I
16.27
+0.99%
RYAVX Rydex S&P MidCap 400 Pure Value H
71.34
+0.99%
RYMVX Rydex S&P MidCap 400 Pure Value A
71.46
+0.99%
RYMMX Rydex S&P MidCap 400 Pure Value C
56.75
+0.98%
WWSAX TETON Westwood SmallCap Equity A
19.71
+0.97%
WWSIX TETON Westwood SmallCap Equity I
22.07
+0.96%
DGIFX Disciplined Growth Investors
24.18
+0.96%
WESCX TETON Westwood SmallCap Equity AAA
21.07
+0.96%
SNWIX Easterly Snow Small Cap Value I
60.18
+0.96%
SNWRX Easterly Snow Capital Small Cap Value Fund
60.18
+0.96%
DHSIX Diamond Hill Small Cap Fund
23.24
+0.96%
WWSCX TETON Westwood SmallCap Equity C
15.89
+0.95%
DHSYX Diamond Hill Small Cap Fund
23.33
+0.95%
WBVRX William Blair Small Cap Value R6
27.68
+0.95%
WBVNX William Blair Small Cap Value N
27.70
+0.95%
SNWAX Easterly Snow Small Cap Value A
58.22
+0.94%
RYBIX Rydex Basic Materials Inv
80.46
+0.93%
MOWNX Moerus Worldwide Value N
19.00
+0.90%
MOWIX Moerus Worldwide Value Institutional
19.06
+0.90%
GEMEX GMO Emerging Markets I
26.12
+0.89%
GEMNX GMO Emerging Markets R6
26.17
+0.89%
WWWEX Kinetics Global No Load
17.24
+0.88%
PAIJX T. Rowe Price Em Mkts Discv Stk Adv
15.20
+0.86%
MMEYX Victory Integrity Discovery Y
45.64
+0.86%
MMMMX Victory Integrity Discovery Member
39.87
+0.86%
REVIX T. Rowe Price Em Mkts Discv Stk I
15.28
+0.86%
PRIJX T. Rowe Price Em Mkts Discv Stk
15.40
+0.85%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.16
+0.84%
GPMCX Grandeur Peak Global Micro Cap Instl
15.59
+0.84%
KGLCX Kinetics The Global Fund
15.71
+0.83%
BISMX Brandes International Small Cap Equity Fund
24.22
+0.83%
KGLAX Kinetics The Global Fund
17.09
+0.83%
FTMKX Fidelity Advisor Focused Em Mkts M
34.29
+0.82%
LFVAX Lord Abbett Focused Small Cap Value A
24.67
+0.82%
LMVOX Lord Abbett Focused Small Cap Value F3
27.29
+0.81%
LMVWX Lord Abbett Focused Small Cap Value R6
27.29
+0.81%
FMCKX Fidelity Advisor Focused Em Mkts C
32.26
+0.81%
FAMKX Fidelity Advisor Focused Em Mkts A
34.77
+0.81%
FZAEX Fidelity Advisor Focused Em Mkts Z
34.79
+0.81%