Nasdaq USD

Heartland Value Plus Investor (HRVIX)

33.10
-0.14
(-0.42%)
At close: 8:04:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202533.1033.1033.1033.1033.10-
May 16, 202533.2433.2433.2433.2433.24-
May 15, 202533.0633.0633.0633.0633.06-
May 14, 202532.8932.8932.8932.8932.89-
May 13, 202533.2833.2833.2833.2833.28-
May 12, 202533.1533.1533.1533.1533.15-
May 9, 202531.9931.9931.9931.9931.99-
May 8, 202532.0432.0432.0432.0432.04-
May 7, 202531.4131.4131.4131.4131.41-
May 6, 202531.4131.4131.4131.4131.41-
May 5, 202531.7931.7931.7931.7931.79-
May 2, 202531.8531.8531.8531.8531.85-
May 1, 202531.1231.1231.1231.1231.12-
Apr 30, 202530.9030.9030.9030.9030.90-
Apr 29, 202531.0231.0231.0231.0231.02-
Apr 28, 202530.8330.8330.8330.8330.83-
Apr 25, 202530.7630.7630.7630.7630.76-
Apr 24, 202530.8530.8530.8530.8530.85-
Apr 23, 202530.2430.2430.2430.2430.24-
Apr 22, 202529.9329.9329.9329.9329.93-
Apr 21, 202529.1929.1929.1929.1929.19-
Apr 17, 202529.7229.7229.7229.7229.72-
Apr 16, 202529.4029.4029.4029.4029.40-
Apr 15, 202529.6729.6729.6729.6729.67-
Apr 14, 202529.7929.7929.7929.7929.79-
Apr 11, 202529.5229.5229.5229.5229.52-
Apr 10, 202529.2329.2329.2329.2329.23-
Apr 9, 202530.5530.5530.5530.5530.55-
Apr 8, 202528.1728.1728.1728.1728.17-
Apr 7, 202528.9028.9028.9028.9028.90-
Apr 4, 202529.3829.3829.3829.3829.38-
Apr 3, 202530.7830.7830.7830.7830.78-
Apr 2, 202533.4033.4033.4033.4033.40-
Apr 1, 202532.9532.9532.9532.9532.95-
Mar 31, 202532.8832.8832.8832.8832.88-
Mar 28, 202532.8432.8432.8432.8432.84-
Mar 27, 202533.4933.4933.4933.4933.49-
Mar 26, 202533.6433.6433.6433.6433.64-
Mar 25, 202533.7433.7433.7433.7433.74-
Mar 24, 202533.8633.8633.8633.8633.86-
Mar 21, 202533.1033.1033.1033.1033.10-
Mar 20, 202533.3833.3833.3833.3833.38-
Mar 19, 202533.6133.6133.6133.6133.61-
Mar 18, 202533.2633.2633.2633.2633.26-
Mar 17, 202533.3833.3833.3833.3833.38-
Mar 14, 202533.0533.0533.0533.0533.05-
Mar 13, 202532.1832.1832.1832.1832.18-
Mar 12, 202532.5732.5732.5732.5732.57-
Mar 11, 202532.7232.7232.7232.7232.72-
Mar 10, 202532.9732.9732.9732.9732.97-
Mar 7, 202533.8233.8233.8233.8233.82-
Mar 6, 202533.7033.7033.7033.7033.70-
Mar 5, 202534.1034.1034.1034.1034.10-
Mar 4, 202533.8133.8133.8133.8133.81-
Mar 3, 202534.5734.5734.5734.5734.57-
Feb 28, 202535.1735.1735.1735.1735.17-
Feb 27, 202534.7434.7434.7434.7434.74-
Feb 26, 202535.0935.0935.0935.0935.09-
Feb 25, 202535.1935.1935.1935.1935.19-
Feb 24, 202535.0635.0635.0635.0635.06-
Feb 21, 202535.1935.1935.1935.1935.19-
Feb 20, 202536.0136.0136.0136.0136.01-
Feb 19, 202536.2936.2936.2936.2936.29-
Feb 18, 202536.4036.4036.4036.4036.40-
Feb 14, 202536.0036.0036.0036.0036.00-
Feb 13, 202535.9835.9835.9835.9835.98-
Feb 12, 202535.5635.5635.5635.5635.56-
Feb 11, 202536.1536.1536.1536.1536.15-
Feb 10, 202535.9235.9235.9235.9235.92-
Feb 7, 202536.3136.3136.3136.3136.31-
Feb 6, 202536.9536.9536.9536.9536.95-
Feb 5, 202536.8836.8836.8836.8836.88-
Feb 4, 202536.4536.4536.4536.4536.45-
Feb 3, 202536.1036.1036.1036.1036.10-
Jan 31, 202536.8336.8336.8336.8336.83-
Jan 30, 202537.1837.1837.1837.1837.18-
Jan 29, 202536.6336.6336.6336.6336.63-
Jan 28, 202536.7436.7436.7436.7436.74-
Jan 27, 202536.7436.7436.7436.7436.74-
Jan 24, 202536.9836.9836.9836.9836.98-
Jan 23, 202537.1837.1837.1837.1837.18-
Jan 22, 202537.2337.2337.2337.2337.23-
Jan 21, 202537.5937.5937.5937.5937.59-
Jan 17, 202536.9836.9836.9836.9836.98-
Jan 16, 202536.5536.5536.5536.5536.55-
Jan 15, 202536.4636.4636.4636.4636.46-
Jan 14, 202535.8935.8935.8935.8935.89-
Jan 13, 202535.4135.4135.4135.4135.41-
Jan 10, 202534.9634.9634.9634.9634.96-
Jan 8, 202535.6435.6435.6435.6435.64-
Jan 7, 202535.6035.6035.6035.6035.60-
Jan 6, 202535.8635.8635.8635.8635.86-
Jan 3, 202535.9335.9335.9335.9335.93-
Jan 2, 202535.4835.4835.4835.4835.48-
Dec 31, 202435.8335.8335.8335.8335.83-
Dec 30, 202435.6835.6835.6835.6835.68-
Dec 27, 202435.9135.9135.9135.9135.91-
Dec 26, 202436.3536.3536.3536.3536.35-
Dec 24, 202436.1836.1836.1836.1836.18-
Dec 23, 202435.9435.9435.9435.9435.94-
Dec 20, 2024 0.174 Dividend
Dec 20, 202435.7835.7835.7835.7835.78-
Dec 20, 2024 0.90 Capital Gains
Dec 19, 202436.5836.5836.5836.5835.51-
Dec 18, 202437.0037.0037.0037.0035.91-
Dec 17, 202438.7038.7038.7038.7037.56-
Dec 16, 202439.3239.3239.3239.3238.16-
Dec 13, 202439.2239.2239.2239.2238.07-
Dec 12, 202439.3939.3939.3939.3938.23-
Dec 11, 202439.6939.6939.6939.6938.52-
Dec 10, 202439.5039.5039.5039.5038.34-
Dec 9, 202439.7539.7539.7539.7538.58-
Dec 6, 202439.8239.8239.8239.8238.65-
Dec 5, 202439.8739.8739.8739.8738.70-
Dec 4, 202440.3040.3040.3040.3039.12-
Dec 3, 202440.3540.3540.3540.3539.16-
Dec 2, 202440.5040.5040.5040.5039.31-
Nov 29, 202440.5140.5140.5140.5139.32-
Nov 27, 202440.4940.4940.4940.4939.30-
Nov 26, 202440.4640.4640.4640.4639.27-
Nov 25, 202440.5940.5940.5940.5939.40-
Nov 22, 202439.9539.9539.9539.9538.78-
Nov 21, 202439.3739.3739.3739.3738.21-
Nov 20, 202438.7938.7938.7938.7937.65-
Nov 19, 202438.7738.7738.7738.7737.63-
Nov 18, 202438.9638.9638.9638.9637.82-
Nov 15, 202438.9638.9638.9638.9637.82-
Nov 14, 202439.3539.3539.3539.3538.19-
Nov 13, 202439.7639.7639.7639.7638.59-
Nov 12, 202439.9539.9539.9539.9538.78-
Nov 11, 202440.4440.4440.4440.4439.25-
Nov 8, 202439.9839.9839.9839.9838.81-
Nov 7, 202439.7939.7939.7939.7938.62-
Nov 6, 202440.1440.1440.1440.1438.96-
Nov 5, 202437.7837.7837.7837.7836.67-
Nov 4, 202437.1037.1037.1037.1036.01-
Nov 1, 202437.0537.0537.0537.0535.96-
Oct 31, 202436.9836.9836.9836.9835.89-
Oct 30, 202437.6037.6037.6037.6036.50-
Oct 29, 202437.3837.3837.3837.3836.28-
Oct 28, 202437.3637.3637.3637.3636.26-
Oct 25, 202436.8536.8536.8536.8535.77-
Oct 24, 202437.3137.3137.3137.3136.21-
Oct 23, 202437.1537.1537.1537.1536.06-
Oct 22, 202437.2637.2637.2637.2636.17-
Oct 21, 202437.4637.4637.4637.4636.36-
Oct 18, 202438.0738.0738.0738.0736.95-
Oct 17, 202438.1838.1838.1838.1837.06-
Oct 16, 202438.0838.0838.0838.0836.96-
Oct 15, 202437.6237.6237.6237.6236.51-
Oct 14, 202437.6337.6337.6337.6336.52-
Oct 11, 202437.4737.4737.4737.4736.37-
Oct 10, 202436.8736.8736.8736.8735.79-
Oct 9, 202437.0837.0837.0837.0835.99-
Oct 8, 202436.9036.9036.9036.9035.82-
Oct 7, 202436.9836.9836.9836.9835.89-
Oct 4, 202437.2537.2537.2537.2536.16-
Oct 3, 202436.8236.8236.8236.8235.74-
Oct 2, 202436.9336.9336.9336.9335.84-
Oct 1, 202437.1537.1537.1537.1536.06-
Sep 30, 202437.5837.5837.5837.5836.48-
Sep 27, 202437.4637.4637.4637.4636.36-
Sep 26, 202437.2737.2737.2737.2736.17-
Sep 25, 202436.9936.9936.9936.9935.90-
Sep 24, 202437.4737.4737.4737.4736.37-
Sep 23, 202437.4537.4537.4537.4536.35-
Sep 20, 202437.4237.4237.4237.4236.32-
Sep 19, 202437.8837.8837.8837.8836.77-
Sep 18, 202437.2937.2937.2937.2936.19-
Sep 17, 202437.1437.1437.1437.1436.05-
Sep 16, 202436.9536.9536.9536.9535.86-
Sep 13, 202436.7736.7736.7736.7735.69-
Sep 12, 202435.9435.9435.9435.9434.88-
Sep 11, 202435.6035.6035.6035.6034.55-
Sep 10, 202435.7035.7035.7035.7034.65-
Sep 9, 202435.7135.7135.7135.7134.66-
Sep 6, 202435.7035.7035.7035.7034.65-
Sep 5, 202436.2136.2136.2136.2135.15-
Sep 4, 202436.4736.4736.4736.4735.40-
Sep 3, 202436.6336.6336.6336.6335.55-
Aug 30, 202437.1737.1737.1737.1736.08-
Aug 29, 202437.1737.1737.1737.1736.08-
Aug 28, 202436.9936.9936.9936.9935.90-
Aug 27, 202437.0737.0737.0737.0735.98-
Aug 26, 202437.2837.2837.2837.2836.18-
Aug 23, 202437.4637.4637.4637.4636.36-
Aug 22, 202436.2336.2336.2336.2335.17-
Aug 21, 202436.2936.2936.2936.2935.22-
Aug 20, 202435.8935.8935.8935.8934.84-
Aug 19, 202436.3436.3436.3436.3435.27-
Aug 16, 202436.0336.0336.0336.0334.97-
Aug 15, 202435.8735.8735.8735.8734.82-
Aug 14, 202435.2035.2035.2035.2034.17-
Aug 13, 202435.3535.3535.3535.3534.31-
Aug 12, 202434.9834.9834.9834.9833.95-
Aug 9, 202435.3535.3535.3535.3534.31-
Aug 8, 202435.4535.4535.4535.4534.41-
Aug 7, 202435.0335.0335.0335.0334.00-
Aug 6, 202435.3935.3935.3935.3934.35-
Aug 5, 202435.2035.2035.2035.2034.17-
Aug 2, 202436.1936.1936.1936.1935.13-
Aug 1, 202437.1137.1137.1137.1136.02-
Jul 31, 202438.0838.0838.0838.0836.96-
Jul 30, 202437.9237.9237.9237.9236.81-
Jul 29, 202437.7437.7437.7437.7436.63-
Jul 26, 202438.0238.0238.0238.0236.90-
Jul 25, 202437.0837.0837.0837.0835.99-
Jul 24, 202436.6036.6036.6036.6035.52-
Jul 23, 202437.1737.1737.1737.1736.08-
Jul 22, 202437.1337.1337.1337.1336.04-
Jul 19, 202436.6836.6836.6836.6835.60-
Jul 18, 202436.9736.9736.9736.9735.88-
Jul 17, 202437.4637.4637.4637.4636.36-
Jul 16, 202437.5137.5137.5137.5136.41-
Jul 15, 202436.3636.3636.3636.3635.29-
Jul 12, 202435.8035.8035.8035.8034.75-
Jul 11, 202435.5835.5835.5835.5834.53-
Jul 10, 202434.5034.5034.5034.5033.49-
Jul 9, 202433.9733.9733.9733.9732.97-
Jul 8, 202434.2234.2234.2234.2233.21-
Jul 5, 202434.0234.0234.0234.0233.02-
Jul 3, 202434.3534.3534.3534.3533.34-
Jul 2, 202434.4234.4234.4234.4233.41-
Jul 1, 202434.2334.2334.2334.2333.22-
Jun 28, 202434.4734.4734.4734.4733.46-
Jun 27, 202434.4734.4734.4734.4733.46-
Jun 26, 202434.2134.2134.2134.2133.20-
Jun 25, 202434.2534.2534.2534.2533.24-
Jun 24, 202434.7134.7134.7134.7133.69-
Jun 21, 202434.4034.4034.4034.4033.39-
Jun 20, 202434.4234.4234.4234.4233.41-
Jun 18, 202434.3734.3734.3734.3733.36-
Jun 17, 202434.4034.4034.4034.4033.39-
Jun 14, 202434.1134.1134.1134.1133.11-
Jun 13, 202434.5034.5034.5034.5033.49-
Jun 12, 202434.8934.8934.8934.8933.86-
Jun 11, 202434.5634.5634.5634.5633.54-
Jun 10, 202434.7534.7534.7534.7533.73-
Jun 7, 202434.8034.8034.8034.8033.78-
Jun 6, 202435.2235.2235.2235.2234.18-
Jun 5, 202435.3235.3235.3235.3234.28-
Jun 4, 202435.0835.0835.0835.0834.05-
Jun 3, 202435.5335.5335.5335.5334.49-
May 31, 202435.7535.7535.7535.7534.70-
May 30, 202435.2835.2835.2835.2834.24-
May 29, 202434.8934.8934.8934.8933.86-
May 28, 202435.4435.4435.4435.4434.40-
May 24, 202435.6735.6735.6735.6734.62-
May 23, 202435.4035.4035.4035.4034.36-
May 22, 202435.8935.8935.8935.8934.84-
May 21, 202436.3536.3536.3536.3535.28-
May 20, 202436.2936.2936.2936.2935.22-

Related Tickers

FKRCX Franklin Gold and Precious Metals A
25.63
+2.19%
 
FRGOX Franklin Gold and Precious Metals C
22.04
+2.18%
 
FGADX Franklin Gold and Precious Metals Adv
28.16
+2.18%
 
FGPMX Franklin Gold and Precious Metals R6
28.63
+2.18%
 
INIIX VanEck International Investors Gold I
20.94
+2.05%
 
INIYX VanEck International Investors Gold Y
15.32
+2.00%
 
FEGIX First Eagle Gold I
35.45
+1.72%
 
FEURX First Eagle Gold R6
35.56
+1.72%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
15.88
+1.60%
 
FPHAX Fidelity Select Pharmaceuticals Port
23.67
+1.54%
 
AIVGX American Funds International Vntg F-3
19.06
+1.38%
 
FSHCX Fidelity Select Health Care Svcs Port
102.66
+1.38%
 
FNORX Fidelity Nordic
66.52
+1.37%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.11
+1.33%
 
BIPIX ProFunds Biotechnology UltraSector Fund
36.74
+1.32%
 
FIJYX Fidelity Advisor Biotechnology Z
27.61
+1.28%
 
PJECX PGIM US Real Estate C
15.02
0.00%
 
APHIX Artisan International Fund
32.71
+1.18%
 
PJEAX PGIM US Real Estate A
15.51
0.00%
 
APDIX Artisan International Fund
32.34
+1.16%
 
ARTIX Artisan International Investor
32.51
+1.15%
 
NWKAX Nationwide Geneva Mid Cap Gr R6
15.48
0.00%
 
BISAX Brandes International Small Cap Equity Fund
22.86
+1.11%
 
BISMX Brandes International Small Cap Equity Fund
23.03
+1.10%
 
BDFUX Baron Discovery Fund
34.09
0.00%
 
BISRX Brandes International Small Cap Equity Fund
23.20
+1.09%
 
CPAEX Counterpoint Tactical Equity A
22.52
+1.08%
 
GIEYX GuideStone Funds International Eq Instl
15.98
+1.08%
 
BDFFX Baron Discovery Fund
33.07
0.00%
 
BDFIX Baron Discovery Fund
34.08
0.00%
 
BINCX Brandes International Small Cap Equity Fund
21.82
+1.07%
 
CPCEX Counterpoint Tactical Equity C
21.00
+1.06%
 
CPIEX Counterpoint Tactical Equity I
23.03
+1.05%
 
LYRBX Lyrical U.S. Value Equity Fund
27.99
0.00%
 
LYRAX Lyrical U.S. Value Equity Fund
28.10
0.00%
 
CIVVX Causeway International Value Inv
21.39
+1.04%
 
LYRIX Lyrical U.S. Value Equity Fund
28.22
0.00%
 
CIVIX Causeway International Value Instl
21.59
+1.03%
 
PKSFX Virtus KAR Small-Cap Core I
56.48
0.00%
 
PKSAX Virtus KAR Small-Cap Core A
51.60
0.00%
 
GIEZX GuideStone Funds International Eq Inv
15.93
+1.01%
 
FGRSX Federated Hermes Intl Leaders R6
41.88
+1.01%
 
FGFAX Federated Hermes International Leaders A
41.89
+1.01%
 
FGFLX Federated Hermes Intl Leaders IS
41.94
+1.01%
 
AIONX AQR International Momentum Style N
17.08
+1.01%
 
FSPHX Fidelity Select Health Care
25.19
+1.00%
 
PJHRX PGIM Jennison Health Sciences R
28.80
+0.98%
 
BRIFX Baron Real Estate Income Retail
16.49
0.00%
 
TCMSX Voya Small Cap Growth I
39.25
-0.48%
 
DMCFX Invesco Discovery Mid Cap Growth Fund
28.03
0.00%
 
PHLQX PGIM Jennison Health Sciences R6
40.53
+0.97%
 
VLNPX Voya Small Cap Growth R6
39.31
-0.48%
 
QIORX AQR International Momentum Style R6
16.66
+0.97%
 
PHLAX PGIM Jennison Health Sciences A
31.27
+0.97%
 
BRIIX Baron Real Estate Income Institutional
16.70
0.00%
 
AIMOX AQR International Momentum Style I
16.72
+0.97%
 
PHSZX PGIM Jennison Health Sciences Z
40.11
+0.96%
 
OEGIX Invesco Discovery Mid Cap Growth R6
33.88
0.00%
 
MGLBX Marsico Global
28.63
+0.95%
 
OEGYX Invesco Discovery Mid Cap Growth Y
32.92
0.00%
 
JFNAX Janus Henderson Global Life Sciences Fund
63.11
+0.94%
 
JAGLX Janus Henderson Global Life Sciences T
64.30
+0.94%
 
HAORX Harbor International Core Retirement
15.02
+0.94%
 
NOINX Northern International Equity Index
16.10
+0.94%
 
BREFX Baron Real Estate Retail
37.58
0.00%
 
FIDZX Fidelity Advisor Intl Cap App Z
36.53
+0.94%
 
JFNSX Janus Henderson Global Life Sciences Fund
61.32
+0.94%
 
BREIX Baron Real Estate Institutional
38.74
0.00%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
64.61
+0.94%
 
JNGLX Janus Henderson Global Life Sciences D
64.72
+0.94%
 
JFNIX Janus Henderson Global Life Sciences Fund
64.85
+0.93%
 
FIVFX Fidelity International Capital Apprec
31.44
+0.93%
 
JFNCX Janus Henderson Global Life Sciences Fund
54.26
+0.93%
 
FIATX Fidelity Advisor Intl Cap App M
32.67
+0.93%
 
FCPAX Fidelity Advisor Intl Capl App A
33.78
+0.93%
 
FAERX Fidelity Advisor Overseas M
37.37
+0.92%
 
FQUAX AMG River Road Large Cap Value Select N
20.89
0.00%
 
FOSKX Fidelity Overseas K
72.62
+0.92%
 
FCPCX Fidelity Advisor Intl Cap App C
28.61
+0.92%
 
FAOSX Fidelity Advisor Overseas Z
37.46
+0.92%
 
FAOAX Fidelity Advisor Overseas A
36.39
+0.92%
 
FCPIX Fidelity Advisor Intl Cap App I
36.42
+0.91%
 
FAOIX Fidelity Advisor Overseas I
37.53
+0.91%
 
FOSFX Fidelity Overseas
73.03
+0.91%
 
MIOFX Marsico International Opportunities
27.73
+0.91%
 
BRIUX Baron Real Estate Income R6
16.68
0.00%
 
MRFOX Marshfield Concentrated Opportunity
33.75
+0.90%
 
PIEQX T. Rowe Price International Eq Index
18.26
+0.88%
 
FSPSX Fidelity International Index
55.39
+0.87%
 
SAHMX SA International Value
15.02
+0.87%
 
COBYX The Cook & Bynum
17.34
+0.87%
 
FZABX Fidelity Advisor Diversified Intl Z
29.00
+0.87%
 
PRHSX T. Rowe Price Health Sciences
75.44
+0.87%
 
CVISX Causeway International Small Cap Inv
15.11
+0.87%
 
CIISX Causeway International Small Cap Instl
15.13
+0.87%
 
THISX T. Rowe Price Health Sciences I
75.66
+0.87%
 
CIOVX Causeway International Opps Inv
17.60
+0.86%
 
GMCFX GMO International Equity Fund
29.41
+0.86%
 
GMOIX GMO International Equity Fund
29.45
+0.86%
 
AADEX American Beacon Large Cap Value R5
27.21
0.00%