Nasdaq - Delayed Quote USD
FullerThaler Behavioral Sm-Cp Gr C (FTXCX)
At close: 8:00:37 PM EST
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 |
---|---|---|---|---|---|---|
Dec 19, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
Dec 18, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
Dec 17, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
Dec 16, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
Dec 13, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
Dec 12, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
Dec 11, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
Dec 10, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
Dec 9, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
Dec 6, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
Dec 5, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
Dec 4, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
Dec 3, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
Dec 2, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
Nov 29, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
Nov 27, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
Nov 26, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
Nov 25, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
Nov 22, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
Nov 21, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
Nov 20, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
Nov 19, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
Nov 18, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
Nov 15, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
Nov 14, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
Nov 13, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
Nov 12, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
Nov 11, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
Nov 8, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
Nov 7, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
Nov 6, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
Nov 5, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
Nov 4, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
Nov 1, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
Oct 31, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
Oct 30, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
Oct 29, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
Oct 28, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
Oct 25, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Oct 24, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
Oct 23, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
Oct 22, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
Oct 21, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
Oct 18, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
Oct 17, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
Oct 16, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Oct 15, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
Oct 14, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
Oct 11, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
Oct 10, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
Oct 9, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
Oct 8, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
Oct 7, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
Oct 4, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Oct 3, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
Oct 2, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
Oct 1, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
Sep 30, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Sep 27, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
Sep 26, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
Sep 25, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
Sep 24, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Sep 23, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
Sep 20, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
Sep 19, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
Sep 18, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
Sep 17, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
Sep 16, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
Sep 13, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
Sep 12, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
Sep 11, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
Sep 10, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
Sep 9, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
Sep 6, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
Sep 5, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
Sep 4, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
Sep 3, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
Aug 30, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
Aug 29, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
Aug 28, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
Aug 27, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
Aug 26, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
Aug 23, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
Aug 22, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
Aug 21, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
Aug 20, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
Aug 19, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
Aug 16, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
Aug 15, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
Aug 14, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
Aug 13, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
Aug 12, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Aug 9, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
Aug 8, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
Aug 7, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
Aug 6, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
Aug 5, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
Aug 2, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
Aug 1, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
Jul 31, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
Jul 30, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
Jul 29, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
Jul 26, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
Jul 25, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
Jul 24, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
Jul 23, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Jul 22, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
Jul 19, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
Jul 18, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
Jul 17, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
Jul 16, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Jul 15, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
Jul 12, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Jul 11, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Jul 10, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
Jul 9, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
Jul 8, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
Jul 5, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
Jul 3, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
Jul 2, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
Jul 1, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Jun 28, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
Jun 27, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
Jun 26, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
Jun 25, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Jun 24, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
Jun 21, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
Jun 20, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
Jun 18, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
Jun 17, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
Jun 14, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
Jun 13, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
Jun 12, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
Jun 11, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
Jun 10, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
Jun 7, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
Jun 6, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
Jun 5, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
Jun 4, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
Jun 3, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
May 31, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
May 30, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
May 29, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
May 28, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
May 24, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
May 23, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
May 22, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
May 21, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
May 20, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
May 17, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
May 16, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
May 15, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
May 14, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
May 13, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
May 10, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
May 9, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
May 8, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
May 7, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
May 6, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
May 3, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
May 2, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
May 1, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
Apr 30, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
Apr 29, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
Apr 26, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
Apr 25, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
Apr 24, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
Apr 23, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
Apr 22, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
Apr 19, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
Apr 18, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
Apr 17, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
Apr 16, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
Apr 15, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
Apr 12, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
Apr 11, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
Apr 10, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
Apr 9, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
Apr 8, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
Apr 5, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
Apr 4, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
Apr 3, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
Apr 2, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
Apr 1, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
Mar 28, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
Mar 27, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
Mar 26, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
Mar 25, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
Mar 22, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
Mar 21, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
Mar 20, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
Mar 19, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
Mar 18, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
Mar 15, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
Mar 14, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
Mar 13, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
Mar 12, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
Mar 11, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
Mar 8, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
Mar 7, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
Mar 6, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
Mar 5, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
Mar 4, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
Mar 1, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
Feb 29, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
Feb 28, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
Feb 27, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
Feb 26, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
Feb 23, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
Feb 22, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
Feb 21, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
Feb 20, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
Feb 16, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
Feb 15, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
Feb 14, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
Feb 13, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
Feb 12, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
Feb 9, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
Feb 8, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
Feb 7, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
Feb 6, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
Feb 5, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
Feb 2, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
Feb 1, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
Jan 31, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
Jan 30, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
Jan 29, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
Jan 26, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Jan 25, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Jan 24, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
Jan 23, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
Jan 22, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Jan 19, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
Jan 18, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Jan 17, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Jan 16, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Jan 12, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Jan 11, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Jan 10, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Jan 9, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Jan 8, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Jan 5, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Jan 4, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
Jan 3, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Jan 2, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Dec 29, 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
Dec 28, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
Dec 27, 2023 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
Dec 26, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Dec 22, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Dec 21, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
Dec 20, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Related Tickers
FEDTX Fidelity Advisor Emerg Mkts Discv M
15.29
+0.92%
FEDDX Fidelity Emerging Markets Discovery
15.37
+0.92%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
15.38
+0.92%
LAMGX Lord Abbett Micro Cap Growth A
17.58
+0.92%
FEDIX Fidelity Advisor Emerg Mkts Discv I
15.41
+0.92%
LMIYX Lord Abbett Micro Cap Growth I
21.76
+0.88%
LFMGX Lord Abbett Micro Cap Growth F
21.76
+0.88%
LCMGX Lord Abbett Micro Cap Growth Fund
20.83
+0.87%
FEDAX Fidelity Advisor Emerg Mkts Discv A
15.27
+0.86%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.28
+0.70%
HGASX Hennessy Gas Utility Institutional
26.25
+0.69%
CPAEX Counterpoint Tactical Equity A
21.96
+0.69%
FHKTX Fidelity Advisor China Region M
38.08
+0.69%
FCHKX Fidelity Advisor China Region C
36.63
+0.69%
CPCEX Counterpoint Tactical Equity C
20.54
+0.69%
FHKAX Fidelity Advisor China Region A
38.38
+0.68%
FIQFX Fidelity Advisor China Region Z
38.56
+0.68%
FHKIX Fidelity Advisor China Region I
38.60
+0.68%
CPIEX Counterpoint Tactical Equity I
22.44
+0.67%
FHKCX Fidelity China Region
38.91
+0.67%
MFOCX Marsico Focus
31.47
+0.67%
FSPCX Fidelity Select Insurance Port
93.76
+0.67%
QLEIX AQR Long-Short Equity I
16.02
+0.63%
MLXIX Catalyst Energy Infrastructure I
27.49
+0.62%
QLERX AQR Long-Short Equity R6
16.18
+0.62%
FIKIX Fidelity Advisor Utilities Z
46.11
+0.61%
FUGIX Fidelity Advisor Utilities I
46.13
+0.61%
FUGAX Fidelity Advisor Utilities A
44.94
+0.60%
FSUTX Fidelity Select Utilities
121.75
+0.60%
FAUFX Fidelity Advisor Utilities Fund
45.08
+0.60%
FUGCX Fidelity Advisor Utilities C
43.72
+0.60%
TARKX Tarkio
28.79
+0.59%
FAMKX Fidelity Advisor Focused Em Mkts A
31.06
+0.58%
QLENX AQR Long-Short Equity N
15.59
+0.58%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.28
+0.57%
FTMKX Fidelity Advisor Focused Em Mkts M
30.66
+0.56%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.66
+0.56%
FMCKX Fidelity Advisor Focused Em Mkts C
28.91
+0.56%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.73
+0.56%
FZAEX Fidelity Advisor Focused Em Mkts Z
31.02
+0.55%
FIMKX Fidelity Advisor Focused Em Mkts I
31.11
+0.55%
OSTGX Osterweis Opportunity Fund
17.35
+0.52%
AEMVX Acadian Emerging Markets Y
23.51
+0.51%
AEMGX Acadian Emerging Markets Investor
23.58
+0.51%
AEMZX Acadian Emerging Markets I
23.58
+0.51%
INPSX ProFunds Internet UltraSector Svc
36.13
+0.50%
EGIIX Eaton Vance Greater India I
43.52
+0.48%
INPIX ProFunds Internet UltraSector Inv
56.74
+0.48%
FBCKX Fidelity Advisor Blue Chip Grow
229.83
+0.46%
FBGKX Fidelity Blue Chip Growth Fund
231.15
+0.46%
FBCHX Fidelity Advisor Blue Chip Grow
229.31
+0.46%
FBCEX Fidelity Advisor Blue Chip Grow
229.55
+0.46%
FBCCX Fidelity Advisor Blue Chip Growth A
229.66
+0.46%
FBCJX Fidelity Advisor Blue Chip Grow
229.77
+0.46%
FBGRX Fidelity Blue Chip Growth Fund
229.79
+0.46%
ATVPX Alger 35 Z
17.69
+0.45%
LGLFX Lord Abbett Growth Leaders Fund
49.42
+0.45%
LGLAX Lord Abbett Growth Leaders Fund
47.42
+0.44%
LGLIX Lord Abbett Growth Leaders Fund
49.86
+0.44%
LGLRX Lord Abbett Growth Leaders Fund
45.48
+0.44%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.05
+0.44%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
16.06
+0.44%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.22
+0.43%
MISMX Matthews EM Sm Coms Instl
23.36
+0.43%
MSMLX Matthews EM Sm Coms Inv
23.40
+0.43%
TORIX Tortoise Energy Infrastructure TR Ins
18.74
+0.43%
FSEAX Fidelity Emerging Asia
49.45
+0.43%
FERCX Fidelity Advisor Emerging Asia C
40.23
+0.42%
FERIX Fidelity Advisor Emerging Asia I
49.94
+0.42%
FIQPX Fidelity Advisor Emerging Asia Z
49.98
+0.42%
FEATX Fidelity Advisor Emerging Asia M
45.26
+0.42%
LGLQX Lord Abbett Growth Leaders Fund
45.37
+0.42%
FIUIX Fidelity Telecom and Utilities
33.59
+0.42%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
48.55
+0.41%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
47.09
+0.41%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
47.25
+0.40%
FEAAX Fidelity Advisor Emerging Asia A
47.53
+0.40%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
48.22
+0.40%
TORCX Tortoise Energy Infrastructure TR C
17.82
+0.39%
TFGRX Touchstone Mid Cap Growth R6
42.01
+0.38%
TORTX Tortoise Energy Infrastructure TR A
18.40
+0.38%
ALAFX Alger Focus Equity A
79.13
+0.38%
ALGRX Alger Focus Equity I
79.80
+0.38%
ALZFX Alger Focus Equity Z
82.55
+0.38%
ALGYX Alger Focus Equity Y
82.87
+0.38%
TEGAX Touchstone Mid Cap Growth A
38.16
+0.37%
ALCFX Alger Focus Equity C
70.92
+0.37%
TEGYX Touchstone Mid Cap Growth Y
41.00
+0.37%
TEGIX Touchstone Mid Cap Growth Inst
41.82
+0.36%
JLGAX JAG Large Cap Growth A
20.04
+0.35%
TGVVX Touchstone Growth Opportunities Instl
55.89
+0.34%
TGVFX Touchstone Growth Opportunities A
50.71
+0.34%
TFIFX T. Rowe Price Financial Services I
41.92
+0.34%
PRISX T. Rowe Price Financial Services
42.03
+0.33%
FAFDX Fidelity Advisor Financials A
36.17
+0.33%
TGVYX Touchstone Growth Opportunities Y
54.40
+0.33%
FAFCX Fidelity Advisor Financials C
33.38
+0.33%
CAGEX Calamos Global Equity A
18.23
+0.33%