Nasdaq - Delayed Quote • USD
Federated Hermes Mid-Cap Index IS (FMCRX)
At close: 8:01 PM EDT
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 |
---|---|---|---|---|---|---|
Sep 9, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Sep 6, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Sep 5, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Sep 4, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Sep 3, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Aug 30, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Aug 29, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Aug 28, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Aug 27, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Aug 26, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Aug 23, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Aug 22, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Aug 21, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Aug 20, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Aug 19, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Aug 16, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Aug 15, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Aug 14, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Aug 13, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Aug 12, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Aug 9, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Aug 8, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Aug 7, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
Aug 6, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Aug 5, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Aug 2, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Aug 1, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Jul 31, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Jul 30, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Jul 29, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jul 26, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Jul 25, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Jul 24, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Jul 23, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jul 22, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jul 19, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Jul 18, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jul 17, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jul 16, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Jul 15, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Jul 12, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Jul 11, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Jul 10, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Jul 9, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Jul 8, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Jul 5, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Jul 3, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Jul 2, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Jul 1, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Jun 28, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Jun 27, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Jun 26, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Jun 25, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Jun 24, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Jun 21, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jun 20, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Jun 18, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Jun 17, 2024 | 0.03 Dividend | |||||
Jun 17, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Jun 14, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.27 | - |
Jun 13, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.49 | - |
Jun 12, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.58 | - |
Jun 11, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.36 | - |
Jun 10, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.43 | - |
Jun 7, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.40 | - |
Jun 6, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.52 | - |
Jun 5, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.57 | - |
Jun 4, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.40 | - |
Jun 3, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.62 | - |
May 31, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.75 | - |
May 30, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.56 | - |
May 29, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.39 | - |
May 28, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.60 | - |
May 24, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.71 | - |
May 23, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.57 | - |
May 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.77 | - |
May 21, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.91 | - |
May 20, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.94 | - |
May 17, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.92 | - |
May 16, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.91 | - |
May 15, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.05 | - |
May 14, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.93 | - |
May 13, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.78 | - |
May 10, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.81 | - |
May 9, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.82 | - |
May 8, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.66 | - |
May 7, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.70 | - |
May 6, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.67 | - |
May 3, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.44 | - |
May 2, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.28 | - |
May 1, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.08 | - |
Apr 30, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.06 | - |
Apr 29, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.35 | - |
Apr 26, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.25 | - |
Apr 25, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.20 | - |
Apr 24, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.28 | - |
Apr 23, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.27 | - |
Apr 22, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.06 | - |
Apr 19, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.91 | - |
Apr 18, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.85 | - |
Apr 17, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.88 | - |
Apr 16, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.02 | - |
Apr 15, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.10 | - |
Apr 12, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.27 | - |
Apr 11, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.53 | - |
Apr 10, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.52 | - |
Apr 9, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.86 | - |
Apr 8, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.84 | - |
Apr 5, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.78 | - |
Apr 4, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.64 | - |
Apr 3, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.82 | - |
Apr 2, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.76 | - |
Apr 1, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.97 | - |
Mar 28, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.10 | - |
Mar 27, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.02 | - |
Mar 26, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.74 | - |
Mar 25, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.77 | - |
Mar 22, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.78 | - |
Mar 21, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.90 | - |
Mar 20, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.71 | - |
Mar 19, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.49 | - |
Mar 18, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.36 | - |
Mar 15, 2024 | 0.05 Dividend | |||||
Mar 15, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.39 | - |
Mar 14, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.41 | - |
Mar 13, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.55 | - |
Mar 12, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.55 | - |
Mar 11, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.47 | - |
Mar 8, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | - |
Mar 7, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.62 | - |
Mar 6, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.47 | - |
Mar 5, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.36 | - |
Mar 4, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.41 | - |
Mar 1, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.29 | - |
Feb 29, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.18 | - |
Feb 28, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.04 | - |
Feb 27, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.05 | - |
Feb 26, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | - |
Feb 23, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.00 | - |
Feb 22, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | - |
Feb 21, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.74 | - |
Feb 20, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.71 | - |
Feb 16, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | - |
Feb 15, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.97 | - |
Feb 14, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.69 | - |
Feb 13, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.46 | - |
Feb 12, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.85 | - |
Feb 9, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.70 | - |
Feb 8, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.59 | - |
Feb 7, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.44 | - |
Feb 6, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.37 | - |
Feb 5, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.29 | - |
Feb 2, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.46 | - |
Feb 1, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.46 | - |
Jan 31, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.26 | - |
Jan 30, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.55 | - |
Jan 29, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.58 | - |
Jan 26, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.44 | - |
Jan 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.42 | - |
Jan 24, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.33 | - |
Jan 23, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.42 | - |
Jan 22, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.48 | - |
Jan 19, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.31 | - |
Jan 18, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.15 | - |
Jan 17, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.03 | - |
Jan 16, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.14 | - |
Jan 12, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.23 | - |
Jan 11, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.24 | - |
Jan 10, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.28 | - |
Jan 9, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.24 | - |
Jan 8, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.33 | - |
Jan 5, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.14 | - |
Jan 4, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.09 | - |
Jan 3, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.11 | - |
Jan 2, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.47 | - |
Dec 29, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.66 | - |
Dec 28, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.66 | - |
Dec 27, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.66 | - |
Dec 26, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.66 | - |
Dec 22, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.54 | - |
Dec 21, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.49 | - |
Dec 20, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.29 | - |
Dec 19, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.53 | - |
Dec 18, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.33 | - |
Dec 15, 2023 | 0.08 Dividend | |||||
Dec 15, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.31 | - |
Dec 14, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.46 | - |
Dec 13, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.08 | - |
Dec 12, 2023 | 0.00 Dividend | |||||
Dec 12, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.72 | - |
Dec 12, 2023 | 1.62 Capital Gains | |||||
Dec 11, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 14.75 | - |
Dec 8, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 14.61 | - |
Dec 7, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 14.61 | - |
Dec 6, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 14.52 | - |
Dec 5, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 14.55 | - |
Dec 4, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 14.62 | - |
Dec 1, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 14.62 | - |
Nov 30, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 14.27 | - |
Nov 29, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 14.19 | - |
Nov 28, 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 14.13 | - |
Nov 27, 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 14.23 | - |
Nov 24, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 14.25 | - |
Nov 22, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 14.19 | - |
Nov 21, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 14.10 | - |
Nov 20, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 14.17 | - |
Nov 17, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 14.11 | - |
Nov 16, 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 13.99 | - |
Nov 15, 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 14.13 | - |
Nov 14, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 14.07 | - |
Nov 13, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 13.54 | - |
Nov 10, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 13.56 | - |
Nov 9, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 13.39 | - |
Nov 8, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 13.53 | - |
Nov 7, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 13.60 | - |
Nov 6, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 13.64 | - |
Nov 3, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 13.77 | - |
Nov 2, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 13.50 | - |
Nov 1, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 13.22 | - |
Oct 31, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 13.14 | - |
Oct 30, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 13.03 | - |
Oct 27, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 12.92 | - |
Oct 26, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 13.09 | - |
Oct 25, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 13.03 | - |
Oct 24, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 13.23 | - |
Oct 23, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 13.16 | - |
Oct 20, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 13.28 | - |
Oct 19, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 13.43 | - |
Oct 18, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 13.63 | - |
Oct 17, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 13.94 | - |
Oct 16, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 13.77 | - |
Oct 13, 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 13.55 | - |
Oct 12, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 13.63 | - |
Oct 11, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 13.90 | - |
Oct 10, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 13.86 | - |
Oct 9, 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 13.73 | - |
Oct 6, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 13.62 | - |
Oct 5, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 13.52 | - |
Oct 4, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 13.54 | - |
Oct 3, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 13.47 | - |
Oct 2, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 13.69 | - |
Sep 29, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 13.87 | - |
Sep 28, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 13.93 | - |
Sep 27, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 13.77 | - |
Sep 26, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 13.69 | - |
Sep 25, 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 13.91 | - |
Sep 22, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 13.83 | - |
Sep 21, 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 13.85 | - |
Sep 20, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 14.10 | - |
Sep 19, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 14.18 | - |
Sep 18, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 14.20 | - |
Sep 15, 2023 | 0.05 Dividend | |||||
Sep 15, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 14.22 | - |
Sep 14, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 14.37 | - |
Sep 13, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 14.19 | - |
Sep 12, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 14.27 | - |
Sep 11, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 14.27 | - |
Related Tickers
KINAX Kinetics Internet Adv A
68.49
+2.82%
WWWFX Kinetics Internet No Load
75.86
+2.82%
KINCX Kinetics Internet Adv C
55.92
+2.81%
RYVYX Rydex NASDAQ-100 2x Strategy H
470.27
+2.55%
RYVLX Rydex NASDAQ-100 2x Strategy A
470.42
+2.55%
RYCCX Rydex NASDAQ-100 2x Strategy C
338.72
+2.55%
UOPIX ProFunds UltraNASDAQ-100 Fund
92.87
+2.54%
UOPSX ProFunds UltraNASDAQ-100 Fund
64.09
+2.53%
FSELX Fidelity Select Semiconductors
30.00
+2.49%
FELAX Fidelity Advisor Semiconductors A
75.08
+2.40%
FELIX Fidelity Advisor Semiconductors I
81.28
+2.39%
FIKGX Fidelity Advisor Semiconductors Z
81.49
+2.39%
FELTX Fidelity Advisor Semiconductors M
70.02
+2.38%
FELCX Fidelity Advisor Semiconductors C
59.88
+2.38%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
75.82
+2.37%
RYCVX Rydex Dow 2x Strategy H
162.15
+2.37%
RYLDX Rydex Dow 2x Strategy A
162.81
+2.36%
RYCYX Rydex Dow 2x Strategy C
135.60
+2.36%
BIPIX ProFunds Biotechnology UltraSector Fund
67.64
+2.24%
BIPSX ProFunds Biotechnology UltraSector Fund
42.42
+2.22%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.07
+2.18%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.54
+2.17%
FJPTX Fidelity Advisor Japan M
17.53
+2.10%
FJPCX Fidelity Advisor Japan C
17.16
+2.08%
FIQLX Fidelity Advisor Japan Z
17.78
+2.07%
FJPNX Fidelity Japan
17.81
+2.06%
FJPIX Fidelity Advisor Japan I
17.95
+2.05%
FPJAX Fidelity Advisor Japan A
17.65
+2.02%
RYSIX Rydex Electronics Inv
394.40
+1.90%
RYELX Rydex Electronics A
358.34
+1.89%
RYSAX Rydex Electronics H
347.20
+1.89%
RYSCX Rydex Electronics C
302.48
+1.89%
INIIX VanEck International Investors Gold I
15.66
+1.82%
BIOIX Baron Opportunity Fund
43.48
+1.80%
BIOUX Baron Opportunity Fund
43.53
+1.80%
BIOPX Baron Opportunity Fund
40.76
+1.80%
WCMSX WCM International Small Cap Growth Instl
21.06
+1.79%
LGLAX Lord Abbett Growth Leaders Fund
38.06
+1.76%
BGSIX BlackRock Technology Opportunities Fund
65.76
+1.76%
BGSAX BlackRock Technology Opportunities Fund
59.55
+1.76%
BTEKX BlackRock Technology Opportunities K
65.95
+1.76%
LGLIX Lord Abbett Growth Leaders Fund
39.99
+1.76%
LGLRX Lord Abbett Growth Leaders Fund
36.53
+1.75%
BGSCX BlackRock Technology Opportunities Fund
47.04
+1.75%
BSTSX BlackRock Technology Opportunities Svc
61.04
+1.75%
LGLFX Lord Abbett Growth Leaders Fund
39.63
+1.75%
BGSRX BlackRock Technology Opportunities Fund
59.46
+1.75%
LGLOX Lord Abbett Growth Leaders Fund
40.36
+1.74%
LGLVX Lord Abbett Growth Leaders Fund
40.36
+1.74%
LGLSX Lord Abbett Growth Leaders Fund
38.07
+1.74%
LGLQX Lord Abbett Growth Leaders Fund
36.45
+1.73%
LGLUX Lord Abbett Growth Leaders Fund
40.01
+1.73%
LGLCX Lord Abbett Growth Leaders Fund
32.46
+1.72%
MGSEX AMG Veritas Asia Pacific N
60.83
+1.65%
MSEIX AMG Veritas Asia Pacific I
66.81
+1.64%
ALZFX Alger Focus Equity Z
66.71
+1.61%
ALGYX Alger Focus Equity Y
66.96
+1.61%
FATIX Fidelity Advisor Technology Fund
124.59
+1.61%
FIKHX Fidelity Advisor Technology Z
124.66
+1.61%
ALGRX Alger Focus Equity I
64.56
+1.61%
FADTX Fidelity Advisor Technology A
110.25
+1.60%
ALAFX Alger Focus Equity A
64.02
+1.60%
FTHCX Fidelity Advisor Technology C
80.56
+1.60%
FSPTX Fidelity Select Technology
33.00
+1.60%
FATEX Fidelity Advisor Technology Fund
100.09
+1.59%
ALCFX Alger Focus Equity C
57.47
+1.59%
AKRSX Akre Focus Supra Institutional
70.36
+1.59%
AKREX Akre Focus Retail
66.83
+1.58%
AKRIX Akre Focus Instl
69.73
+1.57%
BPTRX Baron Partners Retail
153.85
+1.57%
BPTUX Baron Partners R6
160.44
+1.57%
BPTIX Baron Partners Institutional
160.47
+1.57%
FGPMX Franklin Gold and Precious Metals R6
21.90
+1.53%
BDAFX Baron Durable Advantage Fund
25.98
+1.52%
FDCPX Fidelity Select Tech Hardware
106.61
+1.50%
BDAUX Baron Durable Advantage Fund
26.37
+1.50%
BDAIX Baron Durable Advantage Fund
26.37
+1.50%
VRMGX Virtus KAR Mid-Cap Growth R6
60.38
+1.50%
PSKCX Virtus KAR Mid-Cap Growth C
42.77
+1.50%
FKRCX Franklin Gold and Precious Metals A
19.83
+1.48%
FCPCX Fidelity Advisor Intl Cap App C
25.31
+1.48%
FIVFX Fidelity International Capital Apprec
28.75
+1.48%
PICMX Virtus KAR Mid-Cap Growth I
59.59
+1.48%
FCPIX Fidelity Advisor Intl Cap App I
32.21
+1.48%
PHSKX Virtus KAR Mid-Cap Growth A
56.95
+1.48%
AFCGX American Century Focused Intl Gr G
17.86
+1.48%
AFCNX American Century Focused Intl Gr Inv
17.19
+1.48%
FIDZX Fidelity Advisor Intl Cap App Z
32.33
+1.48%
PSLDX PIMCO StocksPLUS Long Duration Instl
17.93
+1.47%
FRGOX Franklin Gold and Precious Metals C
17.32
+1.46%
AFCSX American Century Focused Intl Gr I
17.35
+1.46%
FCPAX Fidelity Advisor Intl Capl App A
29.88
+1.46%
FGADX Franklin Gold and Precious Metals Adv
21.56
+1.46%
ESGMX Mirova Global Sustainable Equity A
20.90
+1.46%
AFCWX American Century Focused Intl Gr R
16.75
+1.45%
AFCMX American Century Focused Intl Gr R6
17.45
+1.45%
AFCHX American Century Focused Intl Gr C
16.09
+1.45%
CTHRX Columbia Global Technology Growth Inst2
82.29
+1.44%
ESGYX Mirova Global Sustainable Equity Y
21.13
+1.44%
ALLIX AB Large Cap Growth I
104.97
+1.44%