Nasdaq - Delayed Quote USD
Fidelity Advisor Mega Cap Stock M (FTGRX)
26.38
+0.13
+(0.50%)
At close: 5:07:51 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 |
---|---|---|---|---|---|---|
May 15, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
May 14, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
May 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
May 12, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
May 9, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
May 8, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
May 7, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
May 6, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
May 5, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
May 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
May 1, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Apr 30, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Apr 29, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Apr 28, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Apr 25, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Apr 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Apr 23, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Apr 22, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Apr 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Apr 17, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Apr 16, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Apr 15, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Apr 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Apr 11, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Apr 10, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Apr 9, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Apr 8, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Apr 7, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Apr 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Apr 3, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Apr 2, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Apr 1, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Mar 31, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Mar 28, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Mar 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Mar 26, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Mar 25, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Mar 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Mar 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Mar 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Mar 19, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Mar 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Mar 14, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Mar 13, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Mar 12, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Mar 11, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Mar 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Mar 7, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Mar 6, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Mar 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Mar 4, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Mar 3, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Feb 28, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Feb 27, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Feb 26, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Feb 25, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Feb 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 21, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Feb 20, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Feb 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Feb 18, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Feb 14, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Feb 13, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Feb 12, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Feb 11, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Feb 10, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Feb 7, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Feb 6, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Feb 5, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Feb 4, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Feb 3, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Jan 31, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Jan 30, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Jan 29, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Jan 28, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jan 27, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Jan 24, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jan 23, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Jan 22, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Jan 21, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Jan 17, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Jan 16, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Jan 15, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Jan 14, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Jan 13, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Jan 10, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Jan 8, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Jan 7, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Jan 6, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Jan 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Jan 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Dec 31, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Dec 30, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Dec 27, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Dec 26, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Dec 24, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Dec 23, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Dec 20, 2024 | 0.074 Dividend | |||||
Dec 20, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Dec 20, 2024 | 0.16 Capital Gains | |||||
Dec 19, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.06 | - |
Dec 18, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.01 | - |
Dec 17, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.65 | - |
Dec 16, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.77 | - |
Dec 13, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.73 | - |
Dec 12, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.75 | - |
Dec 11, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.98 | - |
Dec 10, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.80 | - |
Dec 9, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.84 | - |
Dec 6, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.00 | - |
Dec 5, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.01 | - |
Dec 4, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.07 | - |
Dec 3, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.94 | - |
Dec 2, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.95 | - |
Nov 29, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.88 | - |
Nov 27, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.77 | - |
Nov 26, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.87 | - |
Nov 25, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.77 | - |
Nov 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | - |
Nov 21, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.67 | - |
Nov 20, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.56 | - |
Nov 19, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.55 | - |
Nov 18, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.46 | - |
Nov 15, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.35 | - |
Nov 14, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.58 | - |
Nov 13, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.68 | - |
Nov 12, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.74 | - |
Nov 11, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.85 | - |
Nov 8, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.78 | - |
Nov 7, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | - |
Nov 6, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.63 | - |
Nov 5, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.96 | - |
Nov 4, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.69 | - |
Nov 1, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.75 | - |
Oct 31, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.70 | - |
Oct 30, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.07 | - |
Oct 29, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.10 | - |
Oct 28, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.06 | - |
Oct 25, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.08 | - |
Oct 24, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.10 | - |
Oct 23, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.06 | - |
Oct 22, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.22 | - |
Oct 21, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.24 | - |
Oct 18, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.24 | - |
Oct 17, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.20 | - |
Oct 16, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | - |
Oct 15, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.01 | - |
Oct 14, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.27 | - |
Oct 11, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.06 | - |
Oct 10, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.80 | - |
Oct 9, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.83 | - |
Oct 8, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.72 | - |
Oct 7, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.61 | - |
Oct 4, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.73 | - |
Oct 3, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.45 | - |
Oct 2, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.47 | - |
Oct 1, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.46 | - |
Sep 30, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.64 | - |
Sep 27, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.55 | - |
Sep 26, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.56 | - |
Sep 25, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.43 | - |
Sep 24, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.51 | - |
Sep 23, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.44 | - |
Sep 20, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.39 | - |
Sep 19, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.46 | - |
Sep 18, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.04 | - |
Sep 17, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.09 | - |
Sep 16, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.04 | - |
Sep 13, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.94 | - |
Sep 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
Sep 11, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.62 | - |
Sep 10, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.41 | - |
Sep 9, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.40 | - |
Sep 6, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.12 | - |
Sep 5, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.53 | - |
Sep 4, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.65 | - |
Sep 3, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.67 | - |
Aug 30, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.25 | - |
Aug 29, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.04 | - |
Aug 28, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.00 | - |
Aug 27, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.12 | - |
Aug 26, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.10 | - |
Aug 23, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.13 | - |
Aug 22, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.85 | - |
Aug 21, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.01 | - |
Aug 20, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.96 | - |
Aug 19, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.12 | - |
Aug 16, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.91 | - |
Aug 15, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.87 | - |
Aug 14, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.49 | - |
Aug 13, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.40 | - |
Aug 12, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.02 | - |
Aug 9, 2024 | 0.062 Dividend | |||||
Aug 9, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.02 | - |
Aug 9, 2024 | 0.27 Capital Gains | |||||
Aug 8, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.89 | - |
Aug 7, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.40 | - |
Aug 6, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.50 | - |
Aug 5, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.29 | - |
Aug 2, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.86 | - |
Aug 1, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.35 | - |
Jul 31, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.72 | - |
Jul 30, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.37 | - |
Jul 29, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.49 | - |
Jul 26, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.56 | - |
Jul 25, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.27 | - |
Jul 24, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.39 | - |
Jul 23, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 23.91 | - |
Jul 22, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.86 | - |
Jul 19, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.66 | - |
Jul 18, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.78 | - |
Jul 17, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 23.98 | - |
Jul 16, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.29 | - |
Jul 15, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.09 | - |
Jul 12, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.01 | - |
Jul 11, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.02 | - |
Jul 10, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.22 | - |
Jul 9, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.00 | - |
Jul 8, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.00 | - |
Jul 5, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.02 | - |
Jul 3, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 23.95 | - |
Jul 2, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.81 | - |
Jul 1, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.70 | - |
Jun 28, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.62 | - |
Jun 27, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.66 | - |
Jun 26, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.63 | - |
Jun 25, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.61 | - |
Jun 24, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.55 | - |
Jun 21, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.56 | - |
Jun 20, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.65 | - |
Jun 18, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.66 | - |
Jun 17, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.57 | - |
Jun 14, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.39 | - |
Jun 13, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.38 | - |
Jun 12, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.42 | - |
Jun 11, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.21 | - |
Jun 10, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.25 | - |
Jun 7, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.17 | - |
Jun 6, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.20 | - |
Jun 5, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.23 | - |
Jun 4, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 22.98 | - |
Jun 3, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.01 | - |
May 31, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.03 | - |
May 30, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.82 | - |
May 29, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 22.97 | - |
May 28, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.19 | - |
May 24, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.11 | - |
May 23, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 22.93 | - |
May 22, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.08 | - |
May 21, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.17 | - |
May 20, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.10 | - |
May 17, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.09 | - |
Related Tickers
CNPIX Consumer Staples UltraSector ProFund Inv
76.24
+3.03%
CNPSX Consumer Staples UltraSector ProFund Svc
66.12
+3.02%
FSHCX Fidelity Select Health Care Svcs Port
101.26
+2.98%
BIPIX ProFunds Biotechnology UltraSector Fund
35.31
+2.44%
BIPSX ProFunds Biotechnology UltraSector Fund
18.36
+2.40%
FSPHX Fidelity Select Health Care
24.94
+2.00%
GQRPX GQG Partners Global Quality Equity Inv
18.31
+1.95%
GQRRX GQG Partners Global Quality Equity R6
18.39
+1.94%
GQRIX GQG Partners Global Quality Equity Instl
18.40
+1.94%
CSJIX Cohen & Steers Realty Shares I
67.31
+1.85%
CSJAX Cohen & Steers Realty Shares A
67.35
+1.84%
CSJZX Cohen & Steers Realty Shares Z
67.48
+1.84%
CSJRX Cohen & Steers Realty Shares R
67.50
+1.84%
CSJCX Cohen & Steers Realty Shares C
67.01
+1.84%
CSRSX Cohen & Steers Realty Shares L
67.33
+1.83%
PRHSX T. Rowe Price Health Sciences
74.79
+1.82%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.63
0.00%
THISX T. Rowe Price Health Sciences I
75.01
+1.82%
SEIRX SEI Real Estate I (SIMT)
16.03
+1.71%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.07
+1.71%
SREYX SEI Real Estate Y (SIMT)
16.08
+1.71%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.66
+1.69%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.75
+1.68%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.77
+1.68%
FPHAX Fidelity Select Pharmaceuticals Port
23.31
+1.57%
FEURX First Eagle Gold R6
34.98
+1.57%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.72
+1.55%
FEGIX First Eagle Gold I
34.87
+1.54%
PHLQX PGIM Jennison Health Sciences R6
40.14
+1.52%
KCVIX Knights of Columbus Large Cap Value I
17.41
+1.52%
PHLAX PGIM Jennison Health Sciences A
30.97
+1.51%
PHSZX PGIM Jennison Health Sciences Z
39.73
+1.51%
AVALX Aegis Value I
43.95
+1.50%
PJHRX PGIM Jennison Health Sciences R
28.52
+1.49%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.71
+1.49%
KCVSX Knights of Columbus Large Cap Value Fund
17.40
+1.46%
PRUQX PGIM Jennison Utility R6
15.69
+1.42%
QIORX AQR International Momentum Style R6
16.45
+1.42%
HICGX Hennessy Cornerstone Growth Inst
33.05
+1.41%
AIONX AQR International Momentum Style N
16.86
+1.38%
HFCGX Hennessy Cornerstone Growth Investor
31.59
+1.38%
EMCAX Empiric Fund
65.51
+1.38%
LOGSX Live Oak Health Sciences
20.80
+1.36%
AIMOX AQR International Momentum Style I
16.50
+1.35%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
63.05
+1.35%
JFNAX Janus Henderson Global Life Sciences Fund
61.59
+1.35%
JFNIX Janus Henderson Global Life Sciences Fund
63.29
+1.35%
JAGLX Janus Henderson Global Life Sciences T
62.75
+1.34%
JFNCX Janus Henderson Global Life Sciences Fund
52.96
+1.34%
JFNSX Janus Henderson Global Life Sciences Fund
59.84
+1.34%
JNGLX Janus Henderson Global Life Sciences D
63.16
+1.33%
DFDSX DF Dent Small Cap Growth Investor
23.79
+1.32%
GURAX NAA Risk Managed Real Estate A
32.27
+1.32%
RYLDX Rydex Dow 2x Strategy A
160.63
+1.32%
RYCVX Rydex Dow 2x Strategy H
159.93
+1.32%
RYCYX Rydex Dow 2x Strategy C
132.24
+1.31%
UDPIX ProFunds Ultra Dow 30 ProFund
75.44
+1.30%
GURIX NAA Risk Managed Rl Estt Inst
32.78
+1.30%
APHIX Artisan International Fund
32.10
+1.29%
BPTIX Baron Partners Institutional
209.80
+1.29%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
35.36
+1.29%
BPTRX Baron Partners Retail
200.73
+1.29%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
33.22
+1.28%
APDIX Artisan International Fund
31.74
+1.28%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
34.18
+1.27%
WASMX Boston Trust Walden SMID Cap
24.69
+1.27%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
34.26
+1.27%
QISGX Federated Hermes MDT Small Cap Growth IS
27.09
+1.27%
ARTIX Artisan International Investor
31.90
+1.27%
CSRIX Cohen & Steers Instl Realty Shares
49.67
+1.26%
GIUIX NAA Mid Growth Institutional
37.69
+1.26%
SECUX NAA Mid Growth A
37.69
+1.24%
CSCRX Columbia Small Cap Growth Inst2
28.01
+1.23%
CGOAX Columbia Small Cap Growth A
24.79
+1.22%
BUIOX Buffalo Early Stage Growth Instl
15.72
+1.22%
FSPCX Fidelity Select Insurance Port
96.27
+1.22%
CMSCX Columbia Small Cap Growth Inst
27.44
+1.22%
CMSHX Columbia Small Cap Growth S
27.44
+1.22%
AREDX American Century Real Estate R6
26.70
+1.21%
PJECX PGIM US Real Estate C
15.02
+1.21%
AIAFX abrdn Global Infrastructure A
25.09
+1.21%
CSGYX Columbia Small Cap Growth Inst3
28.51
+1.21%
AIFRX abrdn Global Infrastructure Instl
25.17
+1.21%
FSHOX Fidelity Select Construction & Housing
119.77
+1.19%
FIJYX Fidelity Advisor Biotechnology Z
27.26
+1.19%
FSMEX Fidelity Select Medical Tech and Devcs
60.07
+1.18%
QICRX AQR International Multi-Style R6
15.46
+1.18%
QICLX AQR International Multi-Style I
15.49
+1.18%
PJEAX PGIM US Real Estate A
15.51
+1.17%
QICNX AQR International Multi-Style N
15.51
+1.17%
PJEQX PGIM US Real Estate R6
15.54
+1.17%
PJEZX PGIM US Real Estate Z
15.54
+1.17%
CCALX Conestoga Small Cap Institutional
75.39
+1.17%
MMCGX Morgan Stanley Inst Discovery R6
24.52
+1.16%
FSTRX Federated Hermes MDT Large Cap Value A
32.41
+1.15%
QRLVX Federated Hermes MDT Large Cap Value R
32.43
+1.15%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.95
+1.15%
FSTLX Federated Hermes MDT Large Cap Value R6
32.48
+1.15%
QCLVX Federated Hermes MDT Large Cap Value C
32.48
+1.15%
FDLSX Fidelity Select Leisure
20.21
+1.15%