Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD
Hartford Small Cap Growth R4 (HSLSX)
35.13
-2.46
(-6.54%)
At close: 8:03:50 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Apr 2, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Apr 1, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Mar 31, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| Mar 28, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Mar 27, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Mar 26, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Mar 25, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Mar 24, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Mar 21, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Mar 20, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| Mar 19, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Mar 18, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Mar 17, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Mar 14, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Mar 13, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Mar 12, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Mar 11, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Mar 10, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Mar 7, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Mar 6, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Mar 5, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Mar 4, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Mar 3, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Feb 28, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| Feb 27, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Feb 26, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Feb 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Feb 24, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Feb 21, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Feb 20, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Feb 19, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Feb 18, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| Feb 14, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| Feb 13, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Feb 12, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Feb 11, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Feb 10, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| Feb 7, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Feb 6, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Feb 5, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| Feb 4, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| Feb 3, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Jan 31, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Jan 30, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| Jan 29, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Jan 28, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| Jan 27, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Jan 24, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Jan 23, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Jan 22, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Jan 21, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Jan 17, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Jan 16, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Jan 15, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Jan 14, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| Jan 13, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Jan 10, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| Jan 8, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Jan 7, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Jan 6, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Jan 3, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Jan 2, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Dec 31, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Dec 30, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Dec 27, 2024 | 0.56 Dividend | |||||
| Dec 27, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| Dec 26, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.34 | - |
| Dec 24, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.03 | - |
| Dec 23, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 42.66 | - |
| Dec 20, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.70 | - |
| Dec 19, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.33 | - |
| Dec 18, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.40 | - |
| Dec 17, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.28 | - |
| Dec 16, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 44.79 | - |
| Dec 13, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.41 | - |
| Dec 12, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 44.84 | - |
| Dec 11, 2024 | 0.00 Dividend | |||||
| Dec 11, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.47 | - |
| Dec 11, 2024 | 5.90 Capital Gains | |||||
| Dec 10, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 45.10 | - |
| Dec 9, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 45.31 | - |
| Dec 6, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 45.84 | - |
| Dec 5, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 45.57 | - |
| Dec 4, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 46.21 | - |
| Dec 3, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 45.89 | - |
| Dec 2, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 46.02 | - |
| Nov 29, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 45.96 | - |
| Nov 27, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 45.85 | - |
| Nov 26, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 46.00 | - |
| Nov 25, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 46.23 | - |
| Nov 22, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 45.42 | - |
| Nov 21, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 44.65 | - |
| Nov 20, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 43.85 | - |
| Nov 19, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 43.77 | - |
| Nov 18, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 43.15 | - |
| Nov 15, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 43.02 | - |
| Nov 14, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 43.98 | - |
| Nov 13, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 44.78 | - |
| Nov 12, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 45.16 | - |
| Nov 11, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 45.88 | - |
| Nov 8, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 45.31 | - |
| Nov 7, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 45.08 | - |
| Nov 6, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 44.95 | - |
| Nov 5, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 42.95 | - |
| Nov 4, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 42.27 | - |
| Nov 1, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 41.96 | - |
| Oct 31, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 41.60 | - |
| Oct 30, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 42.51 | - |
| Oct 29, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 42.83 | - |
| Oct 28, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 42.80 | - |
| Oct 25, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 42.29 | - |
| Oct 24, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 42.41 | - |
| Oct 23, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 42.26 | - |
| Oct 22, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 42.66 | - |
| Oct 21, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 42.90 | - |
| Oct 18, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 43.45 | - |
| Oct 17, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 43.54 | - |
| Oct 16, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 43.62 | - |
| Oct 15, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 43.03 | - |
| Oct 14, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 43.18 | - |
| Oct 11, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 42.90 | - |
| Oct 10, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 42.08 | - |
| Oct 9, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 42.33 | - |
| Oct 8, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 42.23 | - |
| Oct 7, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 42.03 | - |
| Oct 4, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 42.46 | - |
| Oct 3, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 41.92 | - |
| Oct 2, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 42.24 | - |
| Oct 1, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 42.31 | - |
| Sep 30, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 42.76 | - |
| Sep 27, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 42.65 | - |
| Sep 26, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 42.41 | - |
| Sep 25, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 42.24 | - |
| Sep 24, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 42.77 | - |
| Sep 23, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 42.62 | - |
| Sep 20, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 42.72 | - |
| Sep 19, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 42.98 | - |
| Sep 18, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 41.98 | - |
| Sep 17, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 41.98 | - |
| Sep 16, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 41.76 | - |
| Sep 13, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 41.64 | - |
| Sep 12, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 40.78 | - |
| Sep 11, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 40.31 | - |
| Sep 10, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 40.00 | - |
| Sep 9, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 40.13 | - |
| Sep 6, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 39.81 | - |
| Sep 5, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 40.58 | - |
| Sep 4, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 40.87 | - |
| Sep 3, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 40.85 | - |
| Aug 30, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 42.20 | - |
| Aug 29, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 41.86 | - |
| Aug 28, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 41.56 | - |
| Aug 27, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 41.92 | - |
| Aug 26, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 42.10 | - |
| Aug 23, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 42.22 | - |
| Aug 22, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 41.19 | - |
| Aug 21, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 41.63 | - |
| Aug 20, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 40.90 | - |
| Aug 19, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 41.21 | - |
| Aug 16, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 40.76 | - |
| Aug 15, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 40.74 | - |
| Aug 14, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 39.73 | - |
| Aug 13, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 39.85 | - |
| Aug 12, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 39.25 | - |
| Aug 9, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 39.52 | - |
| Aug 8, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 39.53 | - |
| Aug 7, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 38.35 | - |
| Aug 6, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 38.90 | - |
| Aug 5, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 38.35 | - |
| Aug 2, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 39.54 | - |
| Aug 1, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 41.12 | - |
| Jul 31, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 42.10 | - |
| Jul 30, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 41.76 | - |
| Jul 29, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 41.89 | - |
| Jul 26, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 42.17 | - |
| Jul 25, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 41.56 | - |
| Jul 24, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 41.25 | - |
| Jul 23, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 42.29 | - |
| Jul 22, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 41.96 | - |
| Jul 19, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 41.26 | - |
| Jul 18, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 41.47 | - |
| Jul 17, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 42.18 | - |
| Jul 16, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 43.06 | - |
| Jul 15, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 41.84 | - |
| Jul 12, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 41.39 | - |
| Jul 11, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 40.92 | - |
| Jul 10, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 39.87 | - |
| Jul 9, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 39.62 | - |
| Jul 8, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 39.86 | - |
| Jul 5, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 39.58 | - |
| Jul 3, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 39.63 | - |
| Jul 2, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 39.56 | - |
| Jul 1, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 39.55 | - |
| Jun 28, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 39.82 | - |
| Jun 27, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 39.88 | - |
| Jun 26, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 39.45 | - |
| Jun 25, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 39.68 | - |
| Jun 24, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 39.68 | - |
| Jun 21, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 39.78 | - |
| Jun 20, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 39.59 | - |
| Jun 18, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 39.81 | - |
| Jun 17, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 39.59 | - |
| Jun 14, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 39.18 | - |
| Jun 13, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 39.83 | - |
| Jun 12, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 40.06 | - |
| Jun 11, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 39.39 | - |
| Jun 10, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 39.48 | - |
| Jun 7, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 39.09 | - |
| Jun 6, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 39.39 | - |
| Jun 5, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 39.64 | - |
| Jun 4, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 38.79 | - |
| Jun 3, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 39.20 | - |
| May 31, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 39.31 | - |
| May 30, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 39.16 | - |
| May 29, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 38.96 | - |
| May 28, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 39.47 | - |
| May 24, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 39.53 | - |
| May 23, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 39.04 | - |
| May 22, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 39.55 | - |
| May 21, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 39.76 | - |
| May 20, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 39.84 | - |
| May 17, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 39.57 | - |
| May 16, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 39.67 | - |
| May 15, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 39.99 | - |
| May 14, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 39.36 | - |
| May 13, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 38.97 | - |
| May 10, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 38.99 | - |
| May 9, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 39.14 | - |
| May 8, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 38.83 | - |
| May 7, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 39.18 | - |
| May 6, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 39.01 | - |
| May 3, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 38.32 | - |
| May 2, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 37.99 | - |
| May 1, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 37.47 | - |
| Apr 30, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 37.44 | - |
| Apr 29, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 38.24 | - |
| Apr 26, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 37.94 | - |
| Apr 25, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 37.51 | - |
| Apr 24, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 37.72 | - |
| Apr 23, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 37.86 | - |
| Apr 22, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 37.16 | - |
| Apr 19, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 36.73 | - |
| Apr 18, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 37.05 | - |
| Apr 17, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 37.37 | - |
| Apr 16, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 37.73 | - |
| Apr 15, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 37.71 | - |
| Apr 12, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 38.28 | - |
| Apr 11, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 39.19 | - |
| Apr 10, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 38.92 | - |
| Apr 9, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 39.67 | - |
| Apr 8, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 39.41 | - |
| Apr 5, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 39.26 | - |
| Apr 4, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 38.97 | - |
Related Tickers
ASMNX AQR Small Cap Momentum Style N
16.59
-6.64%
FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
BCSVX Brown Capital Management International Small Company Fund
23.14
-2.07%
BCSFX Brown Capital Management International Small Company Fund
23.70
-2.07%
CNFRX Columbia Bond Inst2
29.93
+0.84%
CNDAX Columbia Bond A
30.01
+0.84%
UMMDX Columbia Bond Fund - S
30.01
+0.84%
UMMGX Columbia Bond Fund
30.01
+0.84%
CBFYX Columbia Bond Inst3
30.07
+0.84%
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
CLDIX Calvert Core Bond I
15.91
+0.57%
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
CLDAX Calvert Core Bond A
15.88
+0.51%
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
CAMRX Calvert Moderate Allocation R6
21.28
-2.56%
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
CSDAX Calvert Short Duration Income A
15.75
+0.25%
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
GILPX Guggenheim Limited Duration P
24.59
+0.20%
GILDX Guggenheim Limited Duration A
24.60
+0.20%
ARINX Archer Income
18.16
+0.17%
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
INIIX VanEck International Investors Gold I
19.83
+0.15%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
APDIX Artisan International Fund
29.50
0.00%
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
FEURX First Eagle Gold R6
34.61
-0.12%
COBYX The Cook & Bynum
17.07
-0.12%
HFSAX Hundredfold Select Alternative Inv
23.70
-0.21%
FGTZX Franklin Growth Allocation Advisor
19.60
-3.45%
FTGMX Franklin Growth Allocation R6
19.59
-3.40%
NSRKX Northern World Selection Index K
21.30
-3.49%
FIUIX Fidelity Telecom and Utilities
34.81
-0.23%
GIOSX Guggenheim Macro Opportunities R6
24.66
-0.24%
GIOPX Guggenheim Macro Opportunities P
24.64
-0.24%
GIOAX Guggenheim Macro Opportunities A
24.63
-0.24%
BLUEX AMG Veritas Global Real Return I
39.74
-0.25%
VEGBX Vanguard Emerging Markets Bond Admiral
23.42
-0.26%
NSRIX Northern World Selection Index I
21.28
-3.54%
GIOIX Guggenheim Macro Opportunities Instl
24.66
-0.28%
ECEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
30.45
-4.72%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.40
-4.71%
GMCDX GMO Emerging Country Debt Fund
20.21
-0.83%
GMDFX GMO Emerging Country Debt Fund
20.17
-0.79%
GMOQX GMO Emerging Country Debt Fund
20.15
-0.84%
FGPMX Franklin Gold and Precious Metals R6
26.93
-0.44%
NPSFX Nuveen Preferred Secs & Inc R6
15.58
-0.45%
FGADX Franklin Gold and Precious Metals Adv
26.49
-0.45%
FKRCX Franklin Gold and Precious Metals A
24.12
-0.45%
HMEZX NexPoint Merger Arbitrage Z
19.70
-0.45%
FRGOX Franklin Gold and Precious Metals C
20.76
-0.48%
NPSRX Nuveen Preferred Secs & Inc I
15.54
-0.51%
NPSAX Nuveen Preferred Secs & Inc A
15.52
-0.51%
BISMX Brandes International Small Cap Equity Fund
20.53
-0.53%
BISAX Brandes International Small Cap Equity Fund
20.38
-0.54%
BINCX Brandes International Small Cap Equity Fund
19.47
-0.56%
BISRX Brandes International Small Cap Equity Fund
20.67
-0.58%
VAESX Virtus KAR Emerging Markets Small-Cap Fund
15.06
-0.59%
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.70
-0.60%
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.62
-0.60%
NFRAX Nuveen Floating Rate Income A
17.80
-0.61%
TEBRX Teberg
22.22
-4.92%
GQRIX GQG Partners Global Quality Equity Instl
18.62
-0.64%
TGVOX TCW Relative Value Mid Cap I
25.79
-7.73%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.38
-0.65%
VIESX Virtus KAR Emerging Markets Small-Cap I
15.21
-0.65%
FPEIX First Trust Preferred Sec & Inc I
19.60
-0.66%