Nasdaq - Delayed Quote USD
Hotchkis & Wiley Small Cap Value A (HWSAX)
At close: 4:50:22 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 |
---|---|---|---|---|---|---|
Jan 2, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
Dec 31, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Dec 30, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
Dec 27, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
Dec 26, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Dec 24, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
Dec 23, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
Dec 20, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
Dec 19, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Dec 18, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
Dec 17, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
Dec 16, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
Dec 13, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
Dec 12, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
Dec 11, 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
Dec 10, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
Dec 9, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
Dec 6, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Dec 5, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
Dec 4, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
Dec 3, 2024 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | - |
Dec 2, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
Nov 29, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
Nov 27, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
Nov 26, 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
Nov 25, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
Nov 22, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
Nov 21, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
Nov 20, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
Nov 19, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
Nov 18, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
Nov 15, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
Nov 14, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
Nov 13, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
Nov 12, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
Nov 11, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
Nov 8, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
Nov 7, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
Nov 6, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
Nov 5, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
Nov 4, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Nov 1, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
Oct 31, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
Oct 30, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
Oct 29, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
Oct 28, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
Oct 25, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
Oct 24, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Oct 23, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
Oct 22, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
Oct 21, 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
Oct 18, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Oct 17, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
Oct 16, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Oct 15, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
Oct 14, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
Oct 11, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
Oct 10, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
Oct 9, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
Oct 8, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Oct 7, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
Oct 4, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Oct 3, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
Oct 2, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Oct 1, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Sep 30, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
Sep 27, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
Sep 26, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Sep 25, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
Sep 24, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
Sep 23, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
Sep 20, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
Sep 19, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
Sep 18, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
Sep 17, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
Sep 16, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
Sep 13, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
Sep 12, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
Sep 11, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Sep 10, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Sep 9, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
Sep 6, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
Sep 5, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
Sep 4, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
Sep 3, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
Aug 30, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
Aug 29, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Aug 28, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Aug 27, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
Aug 26, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
Aug 23, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Aug 22, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
Aug 21, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
Aug 20, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
Aug 19, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
Aug 16, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
Aug 15, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Aug 14, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
Aug 13, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Aug 12, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
Aug 9, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
Aug 8, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
Aug 7, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
Aug 6, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
Aug 5, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
Aug 2, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
Aug 1, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
Jul 31, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
Jul 30, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
Jul 29, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
Jul 26, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
Jul 25, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
Jul 24, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
Jul 23, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Jul 22, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
Jul 19, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
Jul 18, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
Jul 17, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
Jul 16, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
Jul 15, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
Jul 12, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Jul 11, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
Jul 10, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Jul 9, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
Jul 8, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
Jul 5, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Jul 3, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
Jul 2, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Jul 1, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
Jun 28, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
Jun 27, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
Jun 26, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
Jun 25, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
Jun 24, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Jun 21, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Jun 20, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
Jun 18, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
Jun 17, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
Jun 14, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
Jun 13, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Jun 12, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
Jun 11, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
Jun 10, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Jun 7, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
Jun 6, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
Jun 5, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
Jun 4, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
Jun 3, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
May 31, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
May 30, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
May 29, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
May 28, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
May 24, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
May 23, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
May 22, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
May 21, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
May 20, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
May 17, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
May 16, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
May 15, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
May 14, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
May 13, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
May 10, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
May 9, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
May 8, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
May 7, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
May 6, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
May 3, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
May 2, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
May 1, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
Apr 30, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
Apr 29, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Apr 26, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
Apr 25, 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
Apr 24, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
Apr 23, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
Apr 22, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
Apr 19, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
Apr 18, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
Apr 17, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
Apr 16, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Apr 15, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Apr 12, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Apr 11, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
Apr 10, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
Apr 9, 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
Apr 8, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Apr 5, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
Apr 4, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
Apr 3, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
Apr 2, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
Apr 1, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
Mar 28, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
Mar 27, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
Mar 26, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
Mar 25, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Mar 22, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
Mar 21, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Mar 20, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
Mar 19, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
Mar 18, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
Mar 15, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Mar 14, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Mar 13, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Mar 12, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
Mar 11, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
Mar 8, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
Mar 7, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
Mar 6, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Mar 5, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
Mar 4, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
Mar 1, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Feb 29, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Feb 28, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
Feb 27, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
Feb 26, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Feb 23, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
Feb 22, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
Feb 21, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
Feb 20, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
Feb 16, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
Feb 15, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Feb 14, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Feb 13, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
Feb 12, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Feb 9, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
Feb 8, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
Feb 7, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
Feb 6, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
Feb 5, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
Feb 2, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
Feb 1, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
Jan 31, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
Jan 30, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
Jan 29, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Jan 26, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Jan 25, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Jan 24, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
Jan 23, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
Jan 22, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Jan 19, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
Jan 18, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
Jan 17, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
Jan 16, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
Jan 12, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Jan 11, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Jan 10, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
Jan 9, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Jan 8, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Jan 5, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Jan 4, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Related Tickers
KNPYX Kinetics Paradigm Instl
142.71
+5.10%
KNPAX Kinetics Paradigm Adv A
133.49
+5.10%
WWNPX Kinetics Paradigm No Load
140.71
+5.10%
KNPCX Kinetics Paradigm Adv C
118.55
+5.10%
PVIVX Paradigm Micro-Cap
56.75
+4.17%
FEGOX First Eagle Gold C
23.58
+3.42%
SGGDX First Eagle Gold A
26.16
+3.40%
FEGIX First Eagle Gold I
27.09
+3.40%
FEURX First Eagle Gold R6
27.16
+3.39%
FSELX Fidelity Select Semiconductors
34.98
+3.03%
FELCX Fidelity Advisor Semiconductors C
67.05
+2.98%
FIKGX Fidelity Advisor Semiconductors Z
93.68
+2.98%
FELAX Fidelity Advisor Semiconductors A
85.74
+2.98%
FELIX Fidelity Advisor Semiconductors I
93.38
+2.98%
FELTX Fidelity Advisor Semiconductors M
79.51
+2.97%
NESGX Needham Small Cap Growth Retail
19.10
+2.96%
UPDDX Upright Growth & Income
19.92
+2.68%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.56
+2.58%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.60
+2.58%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.11
+2.57%
LSHUX Kinetics Spin-Off and Corp Rest Instl
34.85
+2.56%
NEAIX Needham Aggressive Growth Institutional
50.34
+2.55%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.98
+2.44%
CMGYX Columbia Select Mid Cap Gro Fd I3
29.08
+2.43%
CLSPX Columbia Select Mid Cap Gro Fd I
28.41
+2.42%
CBSAX Columbia Select Mid Cap Growth Fund A
24.29
+2.40%
BIPSX ProFunds Biotechnology UltraSector Fund
24.39
+2.39%
CSCRX Columbia Small Cap Growth Inst2
29.97
+2.39%
CGOAX Columbia Small Cap Growth A
26.56
+2.39%
CSGYX Columbia Small Cap Growth Inst3
30.50
+2.38%
CLSDX Columbia Select Mid Cap Gro S
28.41
+2.38%
CMSCX Columbia Small Cap Growth Inst
29.37
+2.37%
CMSHX Columbia Small Cap Growth S
29.37
+2.37%
CCRIX Columbia Small Cap Growth Fund
25.50
+2.37%
BIPIX ProFunds Biotechnology UltraSector Fund
46.72
+2.37%
CGOCX Columbia Small Cap Growth C
18.61
+2.37%
FTRNX Fidelity Trend
187.45
+2.36%
AVALX Aegis Value I
36.65
-0.14%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
49.26
+2.33%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
48.10
+2.32%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
48.25
+2.31%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
49.59
+2.31%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
46.57
+2.31%
ATVPX Alger 35 Z
18.27
+2.30%
FSPTX Fidelity Select Technology
37.79
+2.14%
FTHCX Fidelity Advisor Technology C
86.58
+2.12%
FADTX Fidelity Advisor Technology A
122.23
+2.12%
FIKHX Fidelity Advisor Technology Z
139.21
+2.12%
FATIX Fidelity Advisor Technology Fund
139.26
+2.12%
FATEX Fidelity Advisor Technology Fund
110.04
+2.12%
ATHYX American Century Heritage Y
29.01
+2.11%
KSCOX Kinetics Small Cap Opportunities No Load
179.87
+2.11%
ATHIX American Century Heritage I
28.13
+2.11%
ATHGX American Century Heritage R5
28.14
+2.10%
KSCYX Kinetics Small Cap Opportunities Inst
184.46
+2.10%
OEGAX Invesco Discovery Mid Cap Growth A
28.65
+2.10%
KSOAX Kinetics Small Cap Opportunities Adv A
172.22
+2.10%
KSOCX Kinetics Small Cap Opportunities Adv C
161.11
+2.10%
TWHIX American Century Heritage Fund
24.45
+2.09%
OEGIX Invesco Discovery Mid Cap Growth R6
35.36
+2.08%
OEGYX Invesco Discovery Mid Cap Growth Y
34.38
+2.08%
ATHDX American Century Heritage R6
29.00
+2.08%
ACILX American Century Heritage G
29.60
+2.07%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.26
+2.06%
OEGNX Invesco Discovery Mid Cap Growth R
25.36
+2.05%
DNDGX Dunham Small Cap Growth Fund
20.55
+2.04%
FTQGX Fidelity Focused Stock
38.82
+2.02%
MXXIX Marsico Midcap Growth Focus Fund
50.99
+2.02%
FSFMX Fidelity Advisor Focused Stock
38.74
+2.00%
FSFGX Fidelity Advisor Focused Stock
38.77
+2.00%
FSFJX Fidelity Advisor Focused Stock
38.77
+2.00%
FSFNX Fidelity Advisor Focused Stock
38.78
+2.00%
FSFOX Fidelity Advisor Focused Stock
38.79
+2.00%
FCPGX Fidelity Small Cap Growth
34.29
+1.99%
FCCGX Fidelity Small Cap Growth Fund
25.60
+1.99%
FCAGX Fidelity Small Cap Growth Fund
31.78
+1.99%
FCIGX Fidelity Advisor Small Cap Growth I
34.38
+1.99%
FCTGX Fidelity Advisor Small Cap Growth M
29.87
+1.98%
PFSLX Paradigm Select Fund
82.47
+1.98%
KMKNX Kinetics Market Opportunities No Load
81.54
+1.98%
SPYGX Spyglass Growth Institutional
20.66
+1.97%
FSHCX Fidelity Select Health Care Svcs Port
101.24
+1.97%
KMKCX Kinetics Market Opportunities Adv C
75.93
+1.97%
WIREX Wireless
19.64
+1.97%
FIDGX Fidelity Advisor Small Cap Growth Z
34.65
+1.97%
KMKYX Kinetics Market Opportunities Inst
82.93
+1.97%
KMKAX Kinetics Market Opportunities Adv A
80.07
+1.96%
SMFYX American Beacon Stephens Mid-Cap Gr Y
38.67
+1.92%
FIKEX Fidelity Advisor Industrials Z
50.61
+1.91%
PSCNX Penn Capital Special Sits Sm Cp Eq Inst
16.03
+1.91%
STMGX American Beacon Stephens Mid-Cap Growth Fund
31.03
+1.90%
FCYIX Fidelity Select Industrials Portfolio
41.22
+1.90%
SFMIX American Beacon Stephens Mid-Cap Gr R5
39.15
+1.90%
SMFAX American Beacon Stephens Mid-Cap Gr A
30.80
+1.89%
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
21.52
+1.85%
FBGRX Fidelity Blue Chip Growth Fund
232.25
+1.84%
FBCKX Fidelity Advisor Blue Chip Grow
231.87
+1.84%
FBCJX Fidelity Advisor Blue Chip Grow
231.90
+1.84%
FGSKX Federated Hermes MDT Mid Cap Growth R6
54.24
+1.84%
FBCCX Fidelity Advisor Blue Chip Growth A
231.75
+1.84%