Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Invesco Small Cap Growth R6 (GTSFX)

31.06
-1.68
(-5.13%)
At close: 8:01:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202531.0631.0631.0631.0631.06-
Apr 3, 202532.7432.7432.7432.7432.74-
Apr 2, 202535.1035.1035.1035.1035.10-
Apr 1, 202534.4934.4934.4934.4934.49-
Mar 31, 202534.3034.3034.3034.3034.30-
Mar 28, 202534.4934.4934.4934.4934.49-
Mar 27, 202535.2535.2535.2535.2535.25-
Mar 26, 202535.5235.5235.5235.5235.52-
Mar 25, 202536.1336.1336.1336.1336.13-
Mar 24, 202536.1936.1936.1936.1936.19-
Mar 21, 202535.0335.0335.0335.0335.03-
Mar 20, 202535.0935.0935.0935.0935.09-
Mar 19, 202535.3235.3235.3235.3235.32-
Mar 18, 202534.6834.6834.6834.6834.68-
Mar 17, 202535.1335.1335.1335.1335.13-
Mar 14, 202534.5734.5734.5734.5734.57-
Mar 13, 202533.6133.6133.6133.6133.61-
Mar 12, 202534.4334.4334.4334.4334.43-
Mar 11, 202534.1834.1834.1834.1834.18-
Mar 10, 202533.9833.9833.9833.9833.98-
Mar 7, 202535.2835.2835.2835.2835.28-
Mar 6, 202535.2935.2935.2935.2935.29-
Mar 5, 202536.2936.2936.2936.2936.29-
Mar 4, 202535.6535.6535.6535.6535.65-
Mar 3, 202535.9535.9535.9535.9535.95-
Feb 28, 202537.0837.0837.0837.0837.08-
Feb 27, 202536.4636.4636.4636.4636.46-
Feb 26, 202537.1937.1937.1937.1937.19-
Feb 25, 202536.9736.9736.9736.9736.97-
Feb 24, 202537.0637.0637.0637.0637.06-
Feb 21, 202537.3437.3437.3437.3437.34-
Feb 20, 202538.7438.7438.7438.7438.74-
Feb 19, 202539.3739.3739.3739.3739.37-
Feb 18, 202539.6339.6339.6339.6339.63-
Feb 14, 202539.2939.2939.2939.2939.29-
Feb 13, 202539.2339.2339.2339.2339.23-
Feb 12, 202538.9838.9838.9838.9838.98-
Feb 11, 202539.3339.3339.3339.3339.33-
Feb 10, 202539.9639.9639.9639.9639.96-
Feb 7, 202540.1540.1540.1540.1540.15-
Feb 6, 202540.6840.6840.6840.6840.68-
Feb 5, 202540.8440.8440.8440.8440.84-
Feb 4, 202540.3440.3440.3440.3440.34-
Feb 3, 202539.9039.9039.9039.9039.90-
Jan 31, 202540.2940.2940.2940.2940.29-
Jan 30, 202540.5340.5340.5340.5340.53-
Jan 29, 202539.9739.9739.9739.9739.97-
Jan 28, 202540.1040.1040.1040.1040.10-
Jan 27, 202539.5439.5439.5439.5439.54-
Jan 24, 202541.1641.1641.1641.1641.16-
Jan 23, 202541.5141.5141.5141.5141.51-
Jan 22, 202541.4741.4741.4741.4741.47-
Jan 21, 202541.4741.4741.4741.4741.47-
Jan 17, 202540.7240.7240.7240.7240.72-
Jan 16, 202540.4740.4740.4740.4740.47-
Jan 15, 202540.1640.1640.1640.1640.16-
Jan 14, 202539.5439.5439.5439.5439.54-
Jan 13, 202539.1039.1039.1039.1039.10-
Jan 10, 202539.0839.0839.0839.0839.08-
Jan 8, 202539.6339.6339.6339.6339.63-
Jan 7, 202539.5639.5639.5639.5639.56-
Jan 6, 202540.0340.0340.0340.0340.03-
Jan 3, 202539.9339.9339.9339.9339.93-
Jan 2, 202539.1139.1139.1139.1139.11-
Dec 31, 202439.0039.0039.0039.0039.00-
Dec 30, 202439.0339.0339.0339.0339.03-
Dec 27, 202439.4839.4839.4839.4839.48-
Dec 26, 202440.0440.0440.0440.0440.04-
Dec 24, 202439.8139.8139.8139.8139.81-
Dec 23, 202439.4439.4439.4439.4439.44-
Dec 20, 202439.4739.4739.4739.4739.47-
Dec 19, 202439.1339.1339.1339.1339.13-
Dec 18, 202439.0539.0539.0539.0539.05-
Dec 17, 202440.6840.6840.6840.6840.68-
Dec 16, 202441.1841.1841.1841.1841.18-
Dec 13, 202440.9740.9740.9740.9740.97-
Dec 12, 202441.1741.1741.1741.1741.17-
Dec 11, 202441.5341.5341.5341.5341.53-
Dec 10, 202441.0241.0241.0241.0241.02-
Dec 9, 202441.3641.3641.3641.3641.36-
Dec 6, 202442.0142.0142.0142.0142.01-
Dec 5, 202441.8841.8841.8841.8841.88-
Dec 4, 202442.4942.4942.4942.4942.49-
Dec 3, 202442.0942.0942.0942.0942.09-
Dec 2, 202442.0542.0542.0542.0542.05-
Nov 29, 202442.2242.2242.2242.2242.22-
Nov 27, 202442.0342.0342.0342.0342.03-
Nov 26, 202442.3742.3742.3742.3742.37-
Nov 25, 202442.4342.4342.4342.4342.43-
Nov 22, 202442.0042.0042.0042.0042.00-
Nov 21, 202441.4941.4941.4941.4941.49-
Nov 20, 202440.5740.5740.5740.5740.57-
Nov 19, 202440.4640.4640.4640.4640.46-
Nov 18, 202439.7639.7639.7639.7639.76-
Nov 15, 202439.6239.6239.6239.6239.62-
Nov 14, 202440.2640.2640.2640.2640.26-
Nov 13, 202440.9940.9940.9940.9940.99-
Nov 12, 202441.4841.4841.4841.4841.48-
Nov 11, 202441.9341.9341.9341.9341.93-
Nov 8, 202441.6841.6841.6841.6841.68-
Nov 7, 202441.1241.1241.1241.1241.12-
Nov 6, 202440.7240.7240.7240.7240.72-
Nov 5, 202439.0239.0239.0239.0239.02-
Nov 4, 202438.2638.2638.2638.2638.26-
Nov 1, 202438.2638.2638.2638.2638.26-
Oct 31, 202438.0438.0438.0438.0438.04-
Oct 30, 202438.6638.6638.6638.6638.66-
Oct 29, 202438.9138.9138.9138.9138.91-
Oct 28, 202438.8538.8538.8538.8538.85-
Oct 25, 202438.4438.4438.4438.4438.44-
Oct 24, 202438.5038.5038.5038.5038.50-
Oct 23, 202438.3738.3738.3738.3738.37-
Oct 22, 202438.5538.5538.5538.5538.55-
Oct 21, 202438.8838.8838.8838.8838.88-
Oct 18, 202439.2239.2239.2239.2239.22-
Oct 17, 202439.3539.3539.3539.3539.35-
Oct 16, 202439.3339.3339.3339.3339.33-
Oct 15, 202439.0939.0939.0939.0939.09-
Oct 14, 202439.3739.3739.3739.3739.37-
Oct 11, 202439.1839.1839.1839.1839.18-
Oct 10, 202438.5138.5138.5138.5138.51-
Oct 9, 202438.7038.7038.7038.7038.70-
Oct 8, 202438.5538.5538.5538.5538.55-
Oct 7, 202438.3138.3138.3138.3138.31-
Oct 4, 202438.7138.7138.7138.7138.71-
Oct 3, 202438.1938.1938.1938.1938.19-
Oct 2, 202438.4438.4438.4438.4438.44-
Oct 1, 202438.3938.3938.3938.3938.39-
Sep 30, 202438.9538.9538.9538.9538.95-
Sep 27, 202438.8138.8138.8138.8138.81-
Sep 26, 202438.7538.7538.7538.7538.75-
Sep 25, 202438.6238.6238.6238.6238.62-
Sep 24, 202438.9138.9138.9138.9138.91-
Sep 23, 202438.9338.9338.9338.9338.93-
Sep 20, 202438.9938.9938.9938.9938.99-
Sep 19, 202439.1539.1539.1539.1539.15-
Sep 18, 202438.0938.0938.0938.0938.09-
Sep 17, 202437.9437.9437.9437.9437.94-
Sep 16, 202437.7437.7437.7437.7437.74-
Sep 13, 202437.5437.5437.5437.5437.54-
Sep 12, 202436.8236.8236.8236.8236.82-
Sep 11, 202436.3536.3536.3536.3536.35-
Sep 10, 202435.9235.9235.9235.9235.92-
Sep 9, 202435.9935.9935.9935.9935.99-
Sep 6, 202435.7035.7035.7035.7035.70-
Sep 5, 202436.4436.4436.4436.4436.44-
Sep 4, 202436.6436.6436.6436.6436.64-
Sep 3, 202436.6136.6136.6136.6136.61-
Aug 30, 202437.9237.9237.9237.9237.92-
Aug 29, 202437.6137.6137.6137.6137.61-
Aug 28, 202437.4337.4337.4337.4337.43-
Aug 27, 202437.7437.7437.7437.7437.74-
Aug 26, 202437.7737.7737.7737.7737.77-
Aug 23, 202438.0038.0038.0038.0038.00-
Aug 22, 202437.1437.1437.1437.1437.14-
Aug 21, 202437.3937.3937.3937.3937.39-
Aug 20, 202436.7836.7836.7836.7836.78-
Aug 19, 202437.2137.2137.2137.2137.21-
Aug 16, 202436.8436.8436.8436.8436.84-
Aug 15, 202436.8536.8536.8536.8536.85-
Aug 14, 202436.0836.0836.0836.0836.08-
Aug 13, 202436.0336.0336.0336.0336.03-
Aug 12, 202435.4935.4935.4935.4935.49-
Aug 9, 202435.6635.6635.6635.6635.66-
Aug 8, 202435.4535.4535.4535.4535.45-
Aug 7, 202434.3634.3634.3634.3634.36-
Aug 6, 202434.8134.8134.8134.8134.81-
Aug 5, 202434.3634.3634.3634.3634.36-
Aug 2, 202435.2735.2735.2735.2735.27-
Aug 1, 202436.6236.6236.6236.6236.62-
Jul 31, 202437.5637.5637.5637.5637.56-
Jul 30, 202437.1137.1137.1137.1137.11-
Jul 29, 202437.2737.2737.2737.2737.27-
Jul 26, 202437.4437.4437.4437.4437.44-
Jul 25, 202436.9236.9236.9236.9236.92-
Jul 24, 202436.8336.8336.8336.8336.83-
Jul 23, 202437.9337.9337.9337.9337.93-
Jul 22, 202437.6537.6537.6537.6537.65-
Jul 19, 202436.9736.9736.9736.9736.97-
Jul 18, 202437.0737.0737.0737.0737.07-
Jul 17, 202437.6437.6437.6437.6437.64-
Jul 16, 202438.7438.7438.7438.7438.74-
Jul 15, 202437.6937.6937.6937.6937.69-
Jul 12, 202437.2737.2737.2737.2737.27-
Jul 11, 202437.0137.0137.0137.0137.01-
Jul 10, 202436.2036.2036.2036.2036.20-
Jul 9, 202435.8835.8835.8835.8835.88-
Jul 8, 202436.1536.1536.1536.1536.15-
Jul 5, 202436.0336.0336.0336.0336.03-
Jul 3, 202436.0536.0536.0536.0536.05-
Jul 2, 202435.9135.9135.9135.9135.91-
Jul 1, 202435.8035.8035.8035.8035.80-
Jun 28, 202436.1336.1336.1336.1336.13-
Jun 27, 202436.0136.0136.0136.0136.01-
Jun 26, 202435.6435.6435.6435.6435.64-
Jun 25, 202435.7135.7135.7135.7135.71-
Jun 24, 202435.7435.7435.7435.7435.74-
Jun 21, 202435.7235.7235.7235.7235.72-
Jun 20, 202435.6035.6035.6035.6035.60-
Jun 18, 202435.9135.9135.9135.9135.91-
Jun 17, 202435.7235.7235.7235.7235.72-
Jun 14, 202435.3635.3635.3635.3635.36-
Jun 13, 202435.8535.8535.8535.8535.85-
Jun 12, 202436.1236.1236.1236.1236.12-
Jun 11, 202435.5035.5035.5035.5035.50-
Jun 10, 202435.5635.5635.5635.5635.56-
Jun 7, 202435.3035.3035.3035.3035.30-
Jun 6, 202435.5835.5835.5835.5835.58-
Jun 5, 202435.8235.8235.8235.8235.82-
Jun 4, 202434.9934.9934.9934.9934.99-
Jun 3, 202435.4635.4635.4635.4635.46-
May 31, 202435.6935.6935.6935.6935.69-
May 30, 202435.5335.5335.5335.5335.53-
May 29, 202435.4335.4335.4335.4335.43-
May 28, 202435.8335.8335.8335.8335.83-
May 24, 202435.9835.9835.9835.9835.98-
May 23, 202435.5735.5735.5735.5735.57-
May 22, 202435.9435.9435.9435.9435.94-
May 21, 202436.1336.1336.1336.1336.13-
May 20, 202436.3236.3236.3236.3236.32-
May 17, 202436.0836.0836.0836.0836.08-
May 16, 202436.1136.1136.1136.1136.11-
May 15, 202436.5936.5936.5936.5936.59-
May 14, 202436.0936.0936.0936.0936.09-
May 13, 202435.7635.7635.7635.7635.76-
May 10, 202435.9135.9135.9135.9135.91-
May 9, 202435.9235.9235.9235.9235.92-
May 8, 202435.6535.6535.6535.6535.65-
May 7, 202436.1036.1036.1036.1036.10-
May 6, 202436.1036.1036.1036.1036.10-
May 3, 202435.5435.5435.5435.5435.54-
May 2, 202435.2335.2335.2335.2335.23-
May 1, 202434.7634.7634.7634.7634.76-
Apr 30, 202434.6534.6534.6534.6534.65-
Apr 29, 202435.2635.2635.2635.2635.26-
Apr 26, 202435.1235.1235.1235.1235.12-
Apr 25, 202434.9334.9334.9334.9334.93-
Apr 24, 202434.9734.9734.9734.9734.97-
Apr 23, 202434.9734.9734.9734.9734.97-
Apr 22, 202434.2534.2534.2534.2534.25-
Apr 19, 202433.9233.9233.9233.9233.92-
Apr 18, 202434.0434.0434.0434.0434.04-
Apr 17, 202434.3334.3334.3334.3334.33-
Apr 16, 202434.7934.7934.7934.7934.79-
Apr 15, 202434.8134.8134.8134.8134.81-
Apr 12, 202435.3035.3035.3035.3035.30-
Apr 11, 202435.9935.9935.9935.9935.99-
Apr 10, 202435.7835.7835.7835.7835.78-
Apr 9, 202436.4536.4536.4536.4536.45-
Apr 8, 202436.3936.3936.3936.3936.39-
Apr 5, 202436.2136.2136.2136.2136.21-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%