Nasdaq - Delayed Quote USD
JPMorgan Income Builder R6 (JNBZX)
9.79
0.00
(0.00%)
At close: 8:06:25 AM 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 |
---|---|---|---|---|---|---|
May 1, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Apr 30, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Apr 29, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Apr 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Apr 25, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Apr 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Apr 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Apr 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Apr 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Apr 16, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 15, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Apr 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Apr 11, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Apr 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Apr 9, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Apr 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Apr 7, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Apr 4, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Apr 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Apr 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Apr 1, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Mar 31, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Mar 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Mar 27, 2025 | 0.057 Dividend | |||||
Mar 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Mar 26, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | - |
Mar 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | - |
Mar 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | - |
Mar 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | - |
Mar 20, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | - |
Mar 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | - |
Mar 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | - |
Mar 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | - |
Mar 14, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.81 | - |
Mar 13, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | - |
Mar 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | - |
Mar 11, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.77 | - |
Mar 10, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.81 | - |
Mar 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | - |
Mar 6, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.85 | - |
Mar 5, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | - |
Mar 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | - |
Mar 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | - |
Feb 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | - |
Feb 27, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | - |
Feb 26, 2025 | 0.047 Dividend | |||||
Feb 26, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | - |
Feb 25, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | - |
Feb 24, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | - |
Feb 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | - |
Feb 20, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | - |
Feb 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | - |
Feb 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | - |
Feb 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | - |
Feb 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | - |
Feb 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.89 | - |
Feb 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | - |
Feb 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | - |
Feb 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
Feb 6, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | - |
Feb 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | - |
Feb 4, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.88 | - |
Feb 3, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | - |
Jan 31, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | - |
Jan 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
Jan 29, 2025 | 0.031 Dividend | |||||
Jan 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | - |
Jan 28, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.86 | - |
Jan 27, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.86 | - |
Jan 24, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.88 | - |
Jan 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.86 | - |
Jan 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.84 | - |
Jan 21, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.85 | - |
Jan 17, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.78 | - |
Jan 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.75 | - |
Jan 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | - |
Jan 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.61 | - |
Jan 13, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | - |
Jan 10, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | - |
Jan 8, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | - |
Jan 7, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | - |
Jan 6, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.74 | - |
Jan 3, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.71 | - |
Jan 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - |
Dec 31, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.66 | - |
Dec 30, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - |
Dec 27, 2024 | 0.066 Dividend | |||||
Dec 27, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.70 | - |
Dec 26, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.72 | - |
Dec 24, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.72 | - |
Dec 23, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.69 | - |
Dec 20, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.67 | - |
Dec 19, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.62 | - |
Dec 18, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.66 | - |
Dec 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.81 | - |
Dec 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.84 | - |
Dec 13, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.85 | - |
Dec 12, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.87 | - |
Dec 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | - |
Dec 10, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.89 | - |
Dec 9, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.92 | - |
Dec 6, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.95 | - |
Dec 5, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.94 | - |
Dec 4, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.93 | - |
Dec 3, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | - |
Dec 2, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.91 | - |
Nov 29, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | - |
Nov 27, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.86 | - |
Nov 26, 2024 | 0.047 Dividend | |||||
Nov 26, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.85 | - |
Nov 25, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.86 | - |
Nov 22, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | - |
Nov 21, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.78 | - |
Nov 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - |
Nov 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - |
Nov 18, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.74 | - |
Nov 15, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.71 | - |
Nov 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - |
Nov 13, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.76 | - |
Nov 12, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.77 | - |
Nov 11, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.84 | - |
Nov 8, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | - |
Nov 7, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.84 | - |
Nov 6, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.77 | - |
Nov 5, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.77 | - |
Nov 4, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.72 | - |
Nov 1, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.71 | - |
Oct 31, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.71 | - |
Oct 30, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.76 | - |
Oct 29, 2024 | 0.045 Dividend | |||||
Oct 29, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.79 | - |
Oct 28, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.80 | - |
Oct 25, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.79 | - |
Oct 24, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.81 | - |
Oct 23, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.80 | - |
Oct 22, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.84 | - |
Oct 21, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.86 | - |
Oct 18, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.91 | - |
Oct 17, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.89 | - |
Oct 16, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.90 | - |
Oct 15, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.87 | - |
Oct 14, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.89 | - |
Oct 11, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.87 | - |
Oct 10, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.84 | - |
Oct 9, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.84 | - |
Oct 8, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.84 | - |
Oct 7, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.84 | - |
Oct 4, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.88 | - |
Oct 3, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.88 | - |
Oct 2, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.91 | - |
Oct 1, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.91 | - |
Sep 30, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.92 | - |
Sep 27, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.94 | - |
Sep 26, 2024 | 0.052 Dividend | |||||
Sep 26, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.92 | - |
Sep 25, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.88 | - |
Sep 24, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.91 | - |
Sep 23, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.88 | - |
Sep 20, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.86 | - |
Sep 19, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.87 | - |
Sep 18, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.81 | - |
Sep 17, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.83 | - |
Sep 16, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.84 | - |
Sep 13, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.80 | - |
Sep 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.76 | - |
Sep 11, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.72 | - |
Sep 10, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.69 | - |
Sep 9, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.68 | - |
Sep 6, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.63 | - |
Sep 5, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.69 | - |
Sep 4, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.69 | - |
Sep 3, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.67 | - |
Aug 30, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.74 | - |
Aug 29, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.72 | - |
Aug 28, 2024 | 0.048 Dividend | |||||
Aug 28, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.71 | - |
Aug 27, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.73 | - |
Aug 26, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.72 | - |
Aug 23, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.73 | - |
Aug 22, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.65 | - |
Aug 21, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.69 | - |
Aug 20, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.66 | - |
Aug 19, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.65 | - |
Aug 16, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.61 | - |
Aug 15, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.58 | - |
Aug 14, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.54 | - |
Aug 13, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.51 | - |
Aug 12, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.43 | - |
Aug 9, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.42 | - |
Aug 8, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.39 | - |
Aug 7, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.32 | - |
Aug 6, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.33 | - |
Aug 5, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.29 | - |
Aug 2, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.42 | - |
Aug 1, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.46 | - |
Jul 31, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.51 | - |
Jul 30, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.43 | - |
Jul 29, 2024 | 0.044 Dividend | |||||
Jul 29, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.44 | - |
Jul 26, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.44 | - |
Jul 25, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.38 | - |
Jul 24, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.38 | - |
Jul 23, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.47 | - |
Jul 22, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.49 | - |
Jul 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.44 | - |
Jul 18, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.48 | - |
Jul 17, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.51 | - |
Jul 16, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.54 | - |
Jul 15, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.51 | - |
Jul 12, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.52 | - |
Jul 11, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.48 | - |
Jul 10, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.44 | - |
Jul 9, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.40 | - |
Jul 8, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.41 | - |
Jul 5, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.41 | - |
Jul 3, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.37 | - |
Jul 2, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.32 | - |
Jul 1, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.30 | - |
Jun 28, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.32 | - |
Jun 27, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.33 | - |
Jun 26, 2024 | 0.049 Dividend | |||||
Jun 26, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.31 | - |
Jun 25, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.35 | - |
Jun 24, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.35 | - |
Jun 21, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.32 | - |
Jun 20, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.33 | - |
Jun 18, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.33 | - |
Jun 17, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.30 | - |
Jun 14, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.30 | - |
Jun 13, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.32 | - |
Jun 12, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.32 | - |
Jun 11, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.26 | - |
Jun 10, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.27 | - |
Jun 7, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.26 | - |
Jun 6, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.32 | - |
Jun 5, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.32 | - |
Jun 4, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.27 | - |
Jun 3, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.26 | - |
May 31, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.18 | - |
May 30, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.18 | - |
May 29, 2024 | 0.052 Dividend | |||||
May 29, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.15 | - |
May 28, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.23 | - |
May 24, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.25 | - |
May 23, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.23 | - |
May 22, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.28 | - |
May 21, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.30 | - |
May 20, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.29 | - |
May 17, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.30 | - |
May 16, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.30 | - |
May 15, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.30 | - |
May 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.24 | - |
May 13, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.21 | - |
May 10, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.20 | - |
May 9, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.20 | - |
May 8, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.16 | - |
May 7, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.16 | - |
May 6, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.14 | - |
May 3, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.10 | - |
Related Tickers
UPDDX Upright Growth & Income
17.47
+3.99%
FHKTX Fidelity Advisor China Region M
39.67
+3.66%
FIQFX Fidelity Advisor China Region Z
40.27
+3.66%
FHKIX Fidelity Advisor China Region I
40.30
+3.65%
FHKAX Fidelity Advisor China Region A
40.03
+3.65%
FHKCX Fidelity China Region
40.62
+3.65%
FCHKX Fidelity Advisor China Region C
38.09
+3.65%
TGCEX TCW Concentrated Large Cap Growth I Cl
28.72
+1.34%
NEAGX Needham Aggressive Growth Retail
42.55
+3.38%
NEAIX Needham Aggressive Growth Institutional
45.00
+3.38%
FSELX Fidelity Select Semiconductors
27.28
+3.37%
FELCX Fidelity Advisor Semiconductors C
55.00
+3.34%
FELAX Fidelity Advisor Semiconductors A
70.51
+3.34%
FELTX Fidelity Advisor Semiconductors M
65.33
+3.34%
FIKGX Fidelity Advisor Semiconductors Z
77.12
+3.34%
FELIX Fidelity Advisor Semiconductors I
76.85
+3.33%
MXXIX Marsico Midcap Growth Focus Fund
52.55
+3.22%
FSEAX Fidelity Emerging Asia
51.88
+3.04%
FIQPX Fidelity Advisor Emerging Asia Z
52.58
+3.02%
FEATX Fidelity Advisor Emerging Asia M
47.49
+3.02%
FEAAX Fidelity Advisor Emerging Asia A
49.93
+3.01%
FERCX Fidelity Advisor Emerging Asia C
42.14
+3.01%
FERIX Fidelity Advisor Emerging Asia I
52.50
+3.00%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.03
+2.99%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
41.73
+2.99%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
40.71
+2.99%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.35
+2.98%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
40.84
+2.98%
GIUIX NAA Mid Growth Institutional
35.67
+2.83%
SUFCX NAA Mid Growth C
36.53
+2.81%
FPHAX Fidelity Select Pharmaceuticals Port
24.49
+2.81%
SECUX NAA Mid Growth A
35.67
+2.80%
SNWAX Easterly Snow Small Cap Value A
54.63
+2.77%
SNWIX Easterly Snow Small Cap Value I
56.44
+2.75%
SNWRX Easterly Snow Capital Small Cap Value Fund
56.44
+2.75%
PVIVX Paradigm Micro-Cap
45.59
+2.73%
AATIX Ancora/Thelen Small-Mid Cap I
17.39
+2.72%
AATSX Ancora/Thelen Small-Mid Cap S
17.99
+2.68%
PFSLX Paradigm Select Fund
70.34
+2.67%
FCPVX Fidelity Small Cap Value Fund
19.01
+2.65%
FCVIX Fidelity Advisor Small Cap Value I
19.01
+2.65%
FIKNX Fidelity Advisor Small Cap Value Z
19.02
+2.64%
FCVAX Fidelity Advisor Small Cap Value A
18.31
+2.63%
RPFGX Davis Financial A
66.88
+2.62%
DVFYX Davis Financial Fund
69.77
+2.62%
FNORX Fidelity Nordic
64.74
+2.60%
KNPCX Kinetics Paradigm Adv C
130.74
+2.58%
KNPAX Kinetics Paradigm Adv A
147.45
+2.58%
KNPYX Kinetics Paradigm Instl
157.86
+2.58%
WWNPX Kinetics Paradigm No Load
155.55
+2.58%
FSLZX Fidelity Advisor Stock Selec Mid Cp Z
43.43
+2.57%
FPBFX Fidelity Pacific Basin
32.79
+2.56%
DHTAX Diamond Hill Select Fund
22.03
+2.51%
DHTYX Diamond Hill Select Fund
22.55
+2.50%
ADKSX Adirondack Small Cap
29.20
+2.49%
FIKBX Fidelity Advisor Financials Z
36.24
+2.49%
FFSIX Fidelity Advisor Financials I
36.27
+2.49%
WSMRX William Blair Small-Mid Cap Growth R6
24.77
+2.48%
FCIGX Fidelity Advisor Small Cap Growth I
30.59
+2.48%
WGMCX Wasatch Ultra Growth Institutional
29.35
+2.48%
FCTGX Fidelity Advisor Small Cap Growth M
26.53
+2.47%
DHLTX Diamond Hill Select I
22.41
+2.47%
FAFSX Fidelity Advisor Financials M
34.45
+2.47%
FCAGX Fidelity Small Cap Growth Fund
28.25
+2.47%
FAFDX Fidelity Advisor Financials A
34.95
+2.46%
FCPGX Fidelity Small Cap Growth
30.50
+2.45%
FSPCX Fidelity Select Insurance Port
93.87
+2.44%
FCCGX Fidelity Small Cap Growth Fund
22.70
+2.44%
FTHAX FullerThaler Behavioral Sm-Cp Eq A
42.32
+2.42%
FTYCX FullerThaler Behavioral Sm-Cp Eq C
41.53
+2.42%
FTHSX FullerThaler Behavioral Sm-Cp Eq Inst
42.81
+2.42%
FTHNX FullerThaler Behavioral Sm-Cp Eq Inv
42.44
+2.41%
FTHFX FullerThaler Behavioral Sm-Cp Eq R6
43.24
+2.39%
FIGFX Fidelity International Growth
21.44
+2.39%
TEBRX Teberg
23.05
+0.35%
VSCNX Natixis Vaughan Nelson Small Cap Value N
19.42
+2.37%
NEFJX Natixis Vaughan Nelson Small Cap Value A
18.16
+2.37%
GSXCX abrdn US Small Cap Equity C
25.11
+2.36%
FIAGX Fidelity Advisor International Growth A
21.22
+2.36%
WBSNX William Blair Small Cap Growth N
25.60
+2.36%
WBSIX William Blair Small Cap Growth I
31.27
+2.36%
GSXAX abrdn US Small Cap Equity A
34.77
+2.36%
GSCIX abrdn US Small Cap Equity Inst
39.20
+2.35%
FCDCX Fidelity Stock Selector Small Cap Fund
28.33
+2.35%
FIIIX Fidelity Advisor International Growth I
21.37
+2.35%
WBSRX William Blair Small Cap Growth R6
31.41
+2.35%
FZAJX Fidelity Advisor International Growth Z
21.39
+2.34%
FDSCX Fidelity Stock Selector Small Cap
34.51
+2.34%
FCDAX Fidelity Stock Selector Small Cap Fund
33.22
+2.34%
GSXIX abrdn US Small Cap Equity Inst Svc
38.93
+2.34%
FITGX Fidelity Advisor International Growth M
21.00
+2.34%
NRGEX Neuberger Berman Genesis Fund
60.45
+2.34%
GNSRX abrdn US Small Cap Equity R
29.37
+2.33%
SMFAX American Beacon Stephens Mid-Cap Gr A
29.37
+2.33%
FCDTX Fidelity Stock Selector Small Cap Fund
31.59
+2.33%
FCDIX Fidelity Stock Selector Small Cap Fund
34.70
+2.33%
SMFYX American Beacon Stephens Mid-Cap Gr Y
36.90
+2.33%
SFMIX American Beacon Stephens Mid-Cap Gr R5
37.37
+2.33%
NEJYX Natixis Vaughan Nelson Small Cap Value Y
19.38
+2.32%
STMGX American Beacon Stephens Mid-Cap Growth Fund
29.59
+2.32%