Nasdaq - Delayed Quote USD

FullerThaler Behvrl S-M Cor Eq Instl (FTSIX)

35.79
-1.01
(-2.74%)
At close: 8:01:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202535.7935.7935.7935.7935.79-
May 20, 202536.8036.8036.8036.8036.80-
May 19, 202536.9036.9036.9036.9036.90-
May 16, 202537.0637.0637.0637.0637.06-
May 15, 202536.7136.7136.7136.7136.71-
May 14, 202536.5036.5036.5036.5036.50-
May 13, 202536.6236.6236.6236.6236.62-
May 12, 202536.6036.6036.6036.6036.60-
May 9, 202535.1235.1235.1235.1235.12-
May 8, 202535.1735.1735.1735.1735.17-
May 7, 202534.5834.5834.5834.5834.58-
May 6, 202534.5834.5834.5834.5834.58-
May 5, 202535.1635.1635.1635.1635.16-
May 2, 202535.3435.3435.3435.3435.34-
May 1, 202534.7534.7534.7534.7534.75-
Apr 30, 202534.8434.8434.8434.8434.84-
Apr 29, 202535.0635.0635.0635.0635.06-
Apr 28, 202534.8934.8934.8934.8934.89-
Apr 25, 202534.7334.7334.7334.7334.73-
Apr 24, 202534.9234.9234.9234.9234.92-
Apr 23, 202534.2734.2734.2734.2734.27-
Apr 22, 202533.9633.9633.9633.9633.96-
Apr 21, 202533.2133.2133.2133.2133.21-
Apr 17, 202533.8233.8233.8233.8233.82-
Apr 16, 202533.4933.4933.4933.4933.49-
Apr 15, 202533.7933.7933.7933.7933.79-
Apr 14, 202533.9233.9233.9233.9233.92-
Apr 11, 202533.5333.5333.5333.5333.53-
Apr 10, 202533.0533.0533.0533.0533.05-
Apr 9, 202534.3534.3534.3534.3534.35-
Apr 8, 202531.8531.8531.8531.8531.85-
Apr 7, 202532.7132.7132.7132.7132.71-
Apr 4, 202533.1533.1533.1533.1533.15-
Apr 3, 202534.6334.6334.6334.6334.63-
Apr 2, 202536.7336.7336.7336.7336.73-
Apr 1, 202536.3936.3936.3936.3936.39-
Mar 31, 202536.3436.3436.3436.3436.34-
Mar 28, 202536.1436.1436.1436.1436.14-
Mar 27, 202536.7336.7336.7336.7336.73-
Mar 26, 202536.7536.7536.7536.7536.75-
Mar 25, 202536.8436.8436.8436.8436.84-
Mar 24, 202536.9736.9736.9736.9736.97-
Mar 21, 202536.2536.2536.2536.2536.25-
Mar 20, 202536.4736.4736.4736.4736.47-
Mar 19, 202536.7536.7536.7536.7536.75-
Mar 18, 202536.5336.5336.5336.5336.53-
Mar 17, 202536.6036.6036.6036.6036.60-
Mar 14, 202536.1836.1836.1836.1836.18-
Mar 13, 202535.4635.4635.4635.4635.46-
Mar 12, 202535.9135.9135.9135.9135.91-
Mar 11, 202536.0436.0436.0436.0436.04-
Mar 10, 202536.7436.7436.7436.7436.74-
Mar 7, 202537.3637.3637.3637.3637.36-
Mar 6, 202536.8236.8236.8236.8236.82-
Mar 5, 202537.0637.0637.0637.0637.06-
Mar 4, 202536.5736.5736.5736.5736.57-
Mar 3, 202537.1037.1037.1037.1037.10-
Feb 28, 202537.6837.6837.6837.6837.68-
Feb 27, 202537.4137.4137.4137.4137.41-
Feb 26, 202537.7737.7737.7737.7737.77-
Feb 25, 202538.0338.0338.0338.0338.03-
Feb 24, 202537.9137.9137.9137.9137.91-
Feb 21, 202537.9137.9137.9137.9137.91-
Feb 20, 202538.4738.4738.4738.4738.47-
Feb 19, 202538.5338.5338.5338.5338.53-
Feb 18, 202538.5238.5238.5238.5238.52-
Feb 14, 202538.3738.3738.3738.3738.37-
Feb 13, 202538.3038.3038.3038.3038.30-
Feb 12, 202538.0338.0338.0338.0338.03-
Feb 11, 202538.5438.5438.5438.5438.54-
Feb 10, 202538.5538.5538.5538.5538.55-
Feb 7, 202538.5438.5438.5438.5438.54-
Feb 6, 202538.7038.7038.7038.7038.70-
Feb 5, 202538.8538.8538.8538.8538.85-
Feb 4, 202538.6638.6638.6638.6638.66-
Feb 3, 202538.3738.3738.3738.3738.37-
Jan 31, 202538.9138.9138.9138.9138.91-
Jan 30, 202539.2839.2839.2839.2839.28-
Jan 29, 202538.8738.8738.8738.8738.87-
Jan 28, 202539.0639.0639.0639.0639.06-
Jan 27, 202539.3239.3239.3239.3239.32-
Jan 24, 202539.1939.1939.1939.1939.19-
Jan 23, 202539.3139.3139.3139.3139.31-
Jan 22, 202539.4139.4139.4139.4139.41-
Jan 21, 202539.7139.7139.7139.7139.71-
Jan 17, 202539.2539.2539.2539.2539.25-
Jan 16, 202539.0839.0839.0839.0839.08-
Jan 15, 202538.8038.8038.8038.8038.80-
Jan 14, 202538.4738.4738.4738.4738.47-
Jan 13, 202537.9937.9937.9937.9937.99-
Jan 10, 202537.6137.6137.6137.6137.61-
Jan 8, 202538.1438.1438.1438.1438.14-
Jan 7, 202538.1138.1138.1138.1138.11-
Jan 6, 202538.3138.3138.3138.3138.31-
Jan 3, 202538.2638.2638.2638.2638.26-
Jan 2, 202537.9637.9637.9637.9637.96-
Dec 31, 202438.1438.1438.1438.1438.14-
Dec 30, 202438.0138.0138.0138.0138.01-
Dec 27, 202438.2538.2538.2538.2538.25-
Dec 26, 2024 0.319 Dividend
Dec 26, 202438.6338.6338.6338.6338.63-
Dec 24, 202438.7938.7938.7938.7938.47-
Dec 23, 202438.4938.4938.4938.4938.17-
Dec 20, 202438.4638.4638.4638.4638.14-
Dec 19, 202438.0938.0938.0938.0937.78-
Dec 18, 202438.3338.3338.3338.3338.01-
Dec 17, 202439.7039.7039.7039.7039.37-
Dec 16, 202440.2440.2440.2440.2439.91-
Dec 13, 202440.4040.4040.4040.4040.07-
Dec 12, 202440.5340.5340.5340.5340.20-
Dec 11, 202440.6440.6440.6440.6440.31-
Dec 10, 202440.6540.6540.6540.6540.32-
Dec 9, 202440.9540.9540.9540.9540.61-
Dec 6, 202440.9340.9340.9340.9340.59-
Dec 5, 202440.9740.9740.9740.9740.63-
Dec 4, 202441.3241.3241.3241.3240.98-
Dec 3, 202441.3441.3441.3441.3441.00-
Dec 2, 202441.5441.5441.5441.5441.20-
Nov 29, 202441.4841.4841.4841.4841.14-
Nov 27, 202441.5041.5041.5041.5041.16-
Nov 26, 202441.6841.6841.6841.6841.34-
Nov 25, 202441.8741.8741.8741.8741.53-
Nov 22, 202441.3041.3041.3041.3040.96-
Nov 21, 202440.7940.7940.7940.7940.45-
Nov 20, 202440.1940.1940.1940.1939.86-
Nov 19, 202440.0340.0340.0340.0339.70-
Nov 18, 202440.1640.1640.1640.1639.83-
Nov 15, 202440.1640.1640.1640.1639.83-
Nov 14, 202440.4840.4840.4840.4840.15-
Nov 13, 202441.0141.0141.0141.0140.67-
Nov 12, 202441.2841.2841.2841.2840.94-
Nov 11, 202441.6141.6141.6141.6141.27-
Nov 8, 202441.1841.1841.1841.1840.84-
Nov 7, 202441.0741.0741.0741.0740.73-
Nov 6, 202441.5341.5341.5341.5341.19-
Nov 5, 202439.9439.9439.9439.9439.61-
Nov 4, 202439.4539.4539.4539.4539.13-
Nov 1, 202439.3539.3539.3539.3539.03-
Oct 31, 202439.0439.0439.0439.0438.72-
Oct 30, 202439.5139.5139.5139.5139.19-
Oct 29, 202439.3239.3239.3239.3239.00-
Oct 28, 202439.2539.2539.2539.2538.93-
Oct 25, 202438.8338.8338.8338.8338.51-
Oct 24, 202439.1539.1539.1539.1538.83-
Oct 23, 202439.2439.2439.2439.2438.92-
Oct 22, 202439.4239.4239.4239.4239.10-
Oct 21, 202439.6739.6739.6739.6739.34-
Oct 18, 202440.1940.1940.1940.1939.86-
Oct 17, 202440.2240.2240.2240.2239.89-
Oct 16, 202440.1740.1740.1740.1739.84-
Oct 15, 202439.8939.8939.8939.8939.56-
Oct 14, 202439.8939.8939.8939.8939.56-
Oct 11, 202439.6639.6639.6639.6639.33-
Oct 10, 202439.0839.0839.0839.0838.76-
Oct 9, 202439.3539.3539.3539.3539.03-
Oct 8, 202439.1539.1539.1539.1538.83-
Oct 7, 202439.1539.1539.1539.1538.83-
Oct 4, 202439.3939.3939.3939.3939.07-
Oct 3, 202439.0439.0439.0439.0438.72-
Oct 2, 202439.1939.1939.1939.1938.87-
Oct 1, 202439.2839.2839.2839.2838.96-
Sep 30, 202439.5439.5439.5439.5439.21-
Sep 27, 202439.4539.4539.4539.4539.13-
Sep 26, 202439.3439.3439.3439.3439.02-
Sep 25, 202438.8938.8938.8938.8938.57-
Sep 24, 202439.3039.3039.3039.3038.98-
Sep 23, 202439.2339.2339.2339.2338.91-
Sep 20, 202439.0839.0839.0839.0838.76-
Sep 19, 202439.3939.3939.3939.3939.07-
Sep 18, 202438.7638.7638.7638.7638.44-
Sep 17, 202438.7538.7538.7538.7538.43-
Sep 16, 202438.5638.5638.5638.5638.24-
Sep 13, 202438.4038.4038.4038.4038.08-
Sep 12, 202437.8237.8237.8237.8237.51-
Sep 11, 202437.5537.5537.5537.5537.24-
Sep 10, 202437.5637.5637.5637.5637.25-
Sep 9, 202437.6537.6537.6537.6537.34-
Sep 6, 202437.5037.5037.5037.5037.19-
Sep 5, 202437.9637.9637.9637.9637.65-
Sep 4, 202438.2738.2738.2738.2737.96-
Sep 3, 202438.2838.2838.2838.2837.97-
Aug 30, 202439.0839.0839.0839.0838.76-
Aug 29, 202438.7738.7738.7738.7738.45-
Aug 28, 202438.8138.8138.8138.8138.49-
Aug 27, 202438.8838.8838.8838.8838.56-
Aug 26, 202438.9938.9938.9938.9938.67-
Aug 23, 202439.1039.1039.1039.1038.78-
Aug 22, 202438.3638.3638.3638.3638.04-
Aug 21, 202438.7438.7438.7438.7438.42-
Aug 20, 202438.2838.2838.2838.2837.97-
Aug 19, 202438.5738.5738.5738.5738.25-
Aug 16, 202438.2738.2738.2738.2737.96-
Aug 15, 202438.2238.2238.2238.2237.91-
Aug 14, 202437.5537.5537.5537.5537.24-
Aug 13, 202437.5437.5437.5437.5437.23-
Aug 12, 202437.1637.1637.1637.1636.85-
Aug 9, 202437.4537.4537.4537.4537.14-
Aug 8, 202437.4037.4037.4037.4037.09-
Aug 7, 202436.7336.7336.7336.7336.43-
Aug 6, 202436.9136.9136.9136.9136.61-
Aug 5, 202436.6536.6536.6536.6536.35-
Aug 2, 202437.7337.7337.7337.7337.42-
Aug 1, 202438.7138.7138.7138.7138.39-
Jul 31, 202439.3939.3939.3939.3939.07-
Jul 30, 202439.1939.1939.1939.1938.87-
Jul 29, 202439.0439.0439.0439.0438.72-
Jul 26, 202439.0839.0839.0839.0838.76-
Jul 25, 202438.5438.5438.5438.5438.22-
Jul 24, 202438.1538.1538.1538.1537.84-
Jul 23, 202438.7138.7138.7138.7138.39-
Jul 22, 202438.6738.6738.6738.6738.35-
Jul 19, 202438.1838.1838.1838.1837.87-
Jul 18, 202438.5438.5438.5438.5438.22-
Jul 17, 202438.8838.8838.8838.8838.56-
Jul 16, 202439.0839.0839.0839.0838.76-
Jul 15, 202438.0638.0638.0638.0637.75-
Jul 12, 202437.7637.7637.7637.7637.45-
Jul 11, 202437.4837.4837.4837.4837.17-
Jul 10, 202436.6936.6936.6936.6936.39-
Jul 9, 202436.2736.2736.2736.2735.97-
Jul 8, 202436.4136.4136.4136.4136.11-
Jul 5, 202436.2736.2736.2736.2735.97-
Jul 3, 202436.5436.5436.5436.5436.24-
Jul 2, 202436.5736.5736.5736.5736.27-
Jul 1, 202436.3636.3636.3636.3636.06-
Jun 28, 202436.7136.7136.7136.7136.41-
Jun 27, 202436.4236.4236.4236.4236.12-
Jun 26, 202436.4136.4136.4136.4136.11-
Jun 25, 202436.4636.4636.4636.4636.16-
Jun 24, 202436.7236.7236.7236.7236.42-
Jun 21, 202436.4936.4936.4936.4936.19-
Jun 20, 202436.3936.3936.3936.3936.09-
Jun 18, 202436.4836.4836.4836.4836.18-
Jun 17, 202436.3436.3436.3436.3436.04-
Jun 14, 202436.0736.0736.0736.0735.77-
Jun 13, 202436.5236.5236.5236.5236.22-
Jun 12, 202436.6636.6636.6636.6636.36-
Jun 11, 202436.2636.2636.2636.2635.96-
Jun 10, 202436.3436.3436.3436.3436.04-
Jun 7, 202436.2636.2636.2636.2635.96-
Jun 6, 202436.4536.4536.4536.4536.15-
Jun 5, 202436.6236.6236.6236.6236.32-
Jun 4, 202436.3136.3136.3136.3136.01-
Jun 3, 202436.6836.6836.6836.6836.38-
May 31, 202437.0437.0437.0437.0436.74-
May 30, 202436.5036.5036.5036.5036.20-
May 29, 202436.2136.2136.2136.2135.91-
May 28, 202436.8036.8036.8036.8036.50-
May 24, 202437.0037.0037.0037.0036.70-
May 23, 202436.6936.6936.6936.6936.39-
May 22, 202437.1037.1037.1037.1036.79-

Related Tickers

FGADX Franklin Gold and Precious Metals Adv
29.64
+3.02%
 
FRGOX Franklin Gold and Precious Metals C
23.20
+3.02%
 
FKRCX Franklin Gold and Precious Metals A
26.98
+3.02%
 
FGPMX Franklin Gold and Precious Metals R6
30.13
+3.01%
 
INIYX VanEck International Investors Gold Y
16.09
+2.16%
 
INIIX VanEck International Investors Gold I
21.98
+2.14%
 
INIVX VanEck International Investors Gold A
15.49
+2.11%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.61
+2.09%
 
FEGIX First Eagle Gold I
36.99
+1.96%
 
FEURX First Eagle Gold R6
37.10
+1.95%
 
CVISX Causeway International Small Cap Inv
15.19
+0.80%
 
CIISX Causeway International Small Cap Instl
15.21
+0.80%
 
WFEMX WCM Focused Emerging Markets Investor
16.18
+0.68%
 
WCMEX WCM Focused Emerging Markets Instl
16.42
+0.67%
 
CPAEX Counterpoint Tactical Equity A
22.66
+0.58%
 
CPCEX Counterpoint Tactical Equity C
21.13
+0.57%
 
CPIEX Counterpoint Tactical Equity I
23.18
+0.56%
 
MISMX Matthews EM Sm Coms Instl
24.05
+0.46%
 
MSMLX Matthews EM Sm Coms Inv
24.07
+0.46%
 
KINCX Kinetics Internet Adv C
84.93
+0.40%
 
WWWFX Kinetics Internet No Load
116.21
+0.40%
 
KINAX Kinetics Internet Adv A
104.62
+0.39%
 
JAKRX JHancock Disciplined Value Glb L/S A
15.34
+0.39%
 
SEUPX NAA Mid Growth P
33.57
+0.39%
 
TEBRX Teberg
24.16
-1.27%
 
JAKTX JHancock Disciplined Value Glb L/S C
15.29
+0.33%
 
JAKVX JHancock Disciplined Value Glb L/S R6
15.35
+0.33%
 
JAKUX JHancock Disciplined Value Glb L/S I
15.67
+0.32%
 
SAHMX SA International Value
15.18
+0.26%
 
TGVNX TCW Relative Value Mid Cap N
26.75
-2.51%
 
TGVOX TCW Relative Value Mid Cap I
27.78
-2.53%
 
RAIWX Manning & Napier Rainier Intl Discv W
26.22
0.00%
 
QLERX AQR Long-Short Equity R6
18.52
+0.22%
 
AVALX Aegis Value I
44.28
+0.20%
 
QLENX AQR Long-Short Equity N
17.82
+0.17%
 
QLEIX AQR Long-Short Equity I
18.33
+0.16%
 
YFSNX AMG Yacktman Global N
15.11
+0.13%
 
TGCEX TCW Concentrated Large Cap Growth I Cl
30.72
-1.35%
 
TGDVX TCW Relative Value Large Cap N
15.34
-1.98%
 
TGDIX TCW Relative Value Large Cap I
15.42
-1.97%
 
GEMEX GMO Emerging Markets I
25.44
+0.08%
 
GEMNX GMO Emerging Markets R6
25.50
+0.08%
 
YFSIX AMG Yacktman Global I
15.15
+0.07%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.79
+0.06%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.93
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
FCHKX Fidelity Advisor China Region C
39.72
+0.03%
 
FHKAX Fidelity Advisor China Region A
41.75
+0.02%
 
FHKIX Fidelity Advisor China Region I
42.04
+0.02%
 
FHKCX Fidelity China Region
42.37
+0.02%
 
SDIVX Stock Dividend
18.97
+0.02%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.96
0.00%
 
GIFSX Guggenheim Floating Rate Strats R6
23.97
0.00%
 
FSEAX Fidelity Emerging Asia
53.17
-0.02%
 
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.40
-0.04%
 
HMEZX NexPoint Merger Arbitrage Z
19.91
-0.05%
 
HMEAX NexPoint Merger Arbitrage A
19.49
-0.05%
 
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.35
-0.05%
 
NFRFX Nuveen Floating Rate Income R6
18.07
-0.06%
 
MOWIX Moerus Worldwide Value Institutional
18.02
-0.06%
 
NFRIX Nuveen Floating Rate Income I
17.99
-0.06%
 
NFRAX Nuveen Floating Rate Income A
17.97
-0.06%
 
WWWEX Kinetics Global No Load
17.83
-0.06%
 
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.05
-0.06%
 
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.03
-0.06%
 
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.89
-0.06%
 
RFRFX Columbia Floating Rate Inst2
33.42
-0.06%
 
CFRYX Columbia Floating Rate Inst3
33.27
-0.06%
 
CFRZX Columbia Floating Rate Inst
33.24
-0.06%
 
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.41
-0.06%
 
APHIX Artisan International Fund
32.75
-0.06%
 
ARTIX Artisan International Investor
32.55
-0.06%
 
KGLCX Kinetics The Global Fund
16.26
-0.06%
 
APDIX Artisan International Fund
32.38
-0.06%
 
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.75
-0.06%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.75
-0.06%
 
CVSCX Calamos Market Neutral Income C
15.56
-0.06%
 
CVSIX Calamos Market Neutral Income A
15.50
-0.06%
 
CMNIX Calamos Market Neutral Income I
15.30
-0.07%
 
CVSOX Calamos Market Neutral Income R6
15.30
-0.07%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.03
-0.08%
 
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
25.01
-0.08%
 
GILPX Guggenheim Limited Duration P
24.45
-0.08%
 
GMODX GMO Opportunistic Income Fund
24.30
-0.08%
 
FIMKX Fidelity Advisor Focused Em Mkts I
34.05
-0.09%
 
FZAEX Fidelity Advisor Focused Em Mkts Z
33.97
-0.09%
 
FAMKX Fidelity Advisor Focused Em Mkts A
33.96
-0.09%
 
FTMKX Fidelity Advisor Focused Em Mkts M
33.49
-0.09%
 
EITEX Parametric Tax-Managed Emerging Markets Fund
43.30
-0.09%
 
FMCKX Fidelity Advisor Focused Em Mkts C
31.51
-0.10%
 
FPEIX First Trust Preferred Sec & Inc I
19.58
-0.10%
 
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.39
-0.11%
 
WIESX Wasatch Emerging Markets Select Instl
18.15
-0.11%
 
MOWNX Moerus Worldwide Value N
17.96
-0.11%
 
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.87
-0.11%
 
KGLAX Kinetics The Global Fund
17.68
-0.11%
 
WAESX Wasatch Emerging Markets Select Investor
17.62
-0.11%
 
FEDDX Fidelity Emerging Markets Discovery
17.01
-0.12%
 
GQGIX GQG Partners Emerging Markets EquityInst
16.98
-0.12%
 
GQGRX GQG Partners Emerging Markets Equity R6
16.98
-0.12%