Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Nasdaq - Delayed Quote USD
abrdn US Small Cap Equity A (GSXAX)
38.36
-0.16
(-0.42%)
As of 8:06:06 AM EST. 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 |
|---|---|---|---|---|---|---|
| Feb 19, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| Feb 18, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Feb 14, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Feb 13, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Feb 12, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Feb 11, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| Feb 10, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Feb 7, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Feb 6, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Feb 5, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Feb 4, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Feb 3, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| Jan 31, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Jan 30, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Jan 29, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Jan 28, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Jan 27, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Jan 24, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Jan 23, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Jan 22, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Jan 21, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Jan 17, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| Jan 16, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Jan 15, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Jan 14, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Jan 13, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Jan 10, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jan 8, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jan 7, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Jan 6, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Jan 3, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| Jan 2, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Dec 31, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Dec 30, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| Dec 27, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Dec 26, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Dec 24, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| Dec 23, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Dec 20, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| Dec 19, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Dec 18, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| Dec 17, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Dec 16, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Dec 13, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Dec 12, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Dec 11, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Dec 10, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Dec 9, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Dec 6, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Dec 5, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Dec 4, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Dec 3, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Dec 2, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Nov 29, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Nov 27, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Nov 26, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Nov 25, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Nov 22, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Nov 21, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Nov 20, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Nov 19, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Nov 18, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Nov 15, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Nov 14, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Nov 13, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Nov 12, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Nov 11, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Nov 8, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Nov 7, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Nov 6, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| Nov 5, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| Nov 4, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Nov 1, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Oct 31, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Oct 30, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| Oct 29, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Oct 28, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Oct 25, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| Oct 24, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Oct 23, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Oct 22, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Oct 21, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| Oct 18, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| Oct 17, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| Oct 16, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| Oct 15, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| Oct 14, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Oct 11, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Oct 10, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Oct 9, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| Oct 8, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| Oct 7, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| Oct 4, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Oct 3, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Oct 2, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Oct 1, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| Sep 30, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| Sep 27, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Sep 26, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| Sep 25, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Sep 24, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Sep 23, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Sep 20, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Sep 19, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| Sep 18, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Sep 17, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Sep 16, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| Sep 13, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Sep 12, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Sep 11, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Sep 10, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Sep 9, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Sep 6, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Sep 5, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| Sep 4, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| Sep 3, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Aug 30, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Aug 29, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| Aug 28, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| Aug 27, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| Aug 26, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Aug 23, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| Aug 22, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| Aug 21, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| Aug 20, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| Aug 19, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Aug 16, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| Aug 15, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| Aug 14, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Aug 13, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| Aug 12, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| Aug 9, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Aug 8, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Aug 7, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Aug 6, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Aug 5, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Aug 2, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| Aug 1, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Jul 31, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Jul 30, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Jul 29, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| Jul 26, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| Jul 25, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| Jul 24, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| Jul 23, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| Jul 22, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| Jul 19, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Jul 18, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| Jul 17, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Jul 16, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Jul 15, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| Jul 12, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| Jul 11, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Jul 10, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Jul 9, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Jul 8, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Jul 5, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Jul 3, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Jul 2, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Jul 1, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Jun 28, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Jun 27, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Jun 26, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| Jun 25, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Jun 24, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jun 21, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| Jun 20, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Jun 18, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| Jun 17, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| Jun 14, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| Jun 13, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Jun 12, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Jun 11, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| Jun 10, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Jun 7, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Jun 6, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| Jun 5, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Jun 4, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Jun 3, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| May 31, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| May 30, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| May 29, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| May 28, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| May 24, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| May 23, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| May 22, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| May 21, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| May 20, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| May 17, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| May 16, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| May 15, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| May 14, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| May 13, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| May 10, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| May 9, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| May 8, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| May 7, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| May 6, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| May 3, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| May 2, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| May 1, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| Apr 30, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| Apr 29, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 26, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Apr 25, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Apr 24, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Apr 23, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| Apr 22, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Apr 19, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Apr 18, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| Apr 17, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| Apr 16, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| Apr 15, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| Apr 12, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| Apr 11, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Apr 10, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Apr 9, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Apr 8, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| Apr 5, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 4, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| Apr 3, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Apr 2, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Apr 1, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Mar 28, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Mar 27, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Mar 26, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| Mar 25, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Mar 22, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Mar 21, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| Mar 20, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Mar 19, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| Mar 18, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Mar 15, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Mar 14, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| Mar 13, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Mar 12, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Mar 11, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Mar 8, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| Mar 7, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Mar 6, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Mar 5, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| Mar 4, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Mar 1, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Feb 29, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| Feb 28, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Feb 27, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Feb 26, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Feb 23, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Feb 22, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Feb 21, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| Feb 20, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Fund
24.57
+1.95%
BIPIX ProFunds Biotechnology UltraSector Fund
47.14
+1.95%
FSPHX Fidelity Select Health Care
28.52
+1.39%
FSHCX Fidelity Select Health Care Svcs Port
109.82
+1.38%
BPTRX Baron Partners Retail
204.10
+1.32%
BPTUX Baron Partners R6
213.14
+1.31%
BPTIX Baron Partners Institutional
213.19
+1.31%
CNPSX Consumer Staples UltraSector ProFund Svc
67.45
+1.25%
CNPIX Consumer Staples UltraSector ProFund Inv
77.59
+1.24%
FSMEX Fidelity Select Medical Tech and Devcs
65.99
+1.18%
RYELX Rydex Electronics A
398.45
+1.13%
RYSIX Rydex Electronics Inv
439.80
+1.13%
RYSAX Rydex Electronics H
385.83
+1.13%
ENPSX ProFunds UltraSector Energy Fund
36.89
+1.12%
ENPIX ProFunds UltraSector Energy Fund
43.50
+1.12%
IRSOX Voya Target Retirement 2040 I
15.37
-0.13%
KINCX Kinetics Internet Adv C
80.00
+1.05%
KINAX Kinetics Internet Adv A
98.43
+1.05%
WWWFX Kinetics Internet No Load
109.26
+1.05%
PRHSX T. Rowe Price Health Sciences
83.57
+1.04%
THISX T. Rowe Price Health Sciences I
83.78
+1.04%
IRSQX Voya Target Retirement 2050 I
15.69
-0.13%
IRSVX Voya Target Retirement 2055 I
15.19
-0.13%
SHSSX BlackRock Health Sciences Opps Instl
71.73
+1.00%
SHSKX BlackRock Health Sciences Opps K
71.86
+1.00%
SHISX BlackRock Health Sciences Opps Svc
66.96
+1.00%
BHSRX BlackRock Health Sciences Opportunities Portfolio
64.16
+0.99%
SHSCX BlackRock Health Sciences Opps Inv C
53.23
+0.99%
SHSAX BlackRock Health Sciences Opps Inv A
66.57
+0.99%
JFNIX Janus Henderson Global Life Sciences Fund
71.94
+0.98%
JFNSX Janus Henderson Global Life Sciences Fund
68.09
+0.98%
JAGLX Janus Henderson Global Life Sciences T
71.35
+0.98%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
71.65
+0.97%
JFNCX Janus Henderson Global Life Sciences Fund
60.33
+0.97%
JNGLX Janus Henderson Global Life Sciences D
71.80
+0.97%
JFNAX Janus Henderson Global Life Sciences Fund
70.04
+0.97%
FTGMX Franklin Growth Allocation R6
21.24
+0.05%
FSELX Fidelity Select Semiconductors
35.36
+0.86%
EGIIX Eaton Vance Greater India I
39.15
+0.85%
GBATX GMO Strategic Opportunities Allc III
17.13
-0.23%
BHCFX Baron Health Care Fund
19.80
+0.81%
BHCUX Baron Health Care Fund
20.08
+0.80%
BHCHX Baron Health Care Fund
20.09
+0.80%
FIKGX Fidelity Advisor Semiconductors Z
94.79
+0.80%
FELAX Fidelity Advisor Semiconductors A
86.72
+0.79%
FELTX Fidelity Advisor Semiconductors M
80.39
+0.79%
FELIX Fidelity Advisor Semiconductors I
94.47
+0.79%
FELCX Fidelity Advisor Semiconductors C
67.75
+0.79%
EVTMX Eaton Vance Dividend Builder A
16.64
+0.79%
FSEAX Fidelity Emerging Asia
52.17
+0.75%
FEATX Fidelity Advisor Emerging Asia M
47.71
+0.74%
FERCX Fidelity Advisor Emerging Asia C
42.37
+0.74%
UPDDX Upright Growth & Income
21.91
+0.74%
FIJYX Fidelity Advisor Biotechnology Z
30.13
+0.74%
EIUTX Eaton Vance Dividend Builder Fund
16.61
+0.73%
FERIX Fidelity Advisor Emerging Asia I
52.68
+0.73%
FIQPX Fidelity Advisor Emerging Asia Z
52.74
+0.73%
FEAAX Fidelity Advisor Emerging Asia A
50.12
+0.72%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.12
+0.72%
DGIFX Disciplined Growth Investors
25.59
+0.71%
SSHVX Sound Shore Institutional
40.03
+0.70%
UPAAX Upright Assets Allocation Plus
15.98
+0.69%
SSHFX Sound Shore Investor
39.32
+0.69%
GMCDX GMO Emerging Country Debt Fund
20.38
-0.29%
GMOQX GMO Emerging Country Debt Fund
20.32
-0.29%
PJHRX PGIM Jennison Health Sciences R
32.38
+0.59%
PHSZX PGIM Jennison Health Sciences Z
45.02
+0.58%
FIUIX Fidelity Telecom and Utilities
34.85
+0.58%
PHLQX PGIM Jennison Health Sciences R6
45.48
+0.57%
PHLAX PGIM Jennison Health Sciences A
35.12
+0.57%
MISMX Matthews EM Sm Coms Instl
23.26
+0.56%
MSMLX Matthews EM Sm Coms Inv
23.29
+0.56%
QGIAX Pear Tree Quality Institutional
27.51
+0.55%
USBOX Pear Tree Quality Fund
23.88
+0.55%
GQLIX GMO Quality I
34.56
+0.52%
GQESX GMO Quality Fund
34.62
+0.52%
GQETX GMO Quality Fund
34.68
+0.52%
GQLOX GMO Quality VI
34.68
+0.52%
GQEFX GMO Quality Fund
34.80
+0.52%
DIVHX Cutler Equity Fund
27.79
+0.51%
KGLAX Kinetics The Global Fund
17.17
+0.47%
TRZLX T. Rowe Price US Large-Cap Core Z
42.96
+0.47%
WWWEX Kinetics Global No Load
17.30
+0.46%
BTBFX Boston Trust Asset Management
63.37
+0.46%
VEIPX Vanguard Equity Income Fund
44.62
+0.45%
LAVRX Lord Abbett Fundamental Equity R3
15.63
+0.45%
FPHAX Fidelity Select Pharmaceuticals Port
26.82
+0.45%
FBPEX Cantor Fitzgerald Equity Div Plus Inst
27.07
+0.45%
KGLCX Kinetics The Global Fund
15.81
+0.44%
TRPIX T. Rowe Price Value I
47.56
+0.44%
TRVLX T. Rowe Price Value
47.69
+0.44%
VEIRX Vanguard Equity Income Fund
93.51
+0.44%
IFPUX Independent Franchise Partners US Equity
20.71
+0.44%
BVPIX Baywood ValuePlus Institutional
23.02
+0.44%
LAVYX Lord Abbett Fundamental Equity I
16.18
+0.43%
TRLWX Nuveen Large Cap Value W
23.61
+0.43%
TRLIX Nuveen Large Cap Value R6
23.62
+0.43%
SDLAX SEI Dynamic Asset Allocation A (SIIT)
19.21
+0.42%
BIVIX Invenomic Institutional
17.03
+0.41%
WIREX Wireless
19.64
+0.41%