Nasdaq - Delayed Quote USD
Johnson Opportunity (JOPPX)
51.09
+1.66
+(3.36%)
At close: 8:01:25 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| May 8, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| May 7, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| May 6, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| May 5, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| May 2, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| May 1, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Apr 30, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Apr 29, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Apr 28, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Apr 25, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Apr 24, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Apr 23, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Apr 22, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Apr 21, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Apr 17, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Apr 16, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| Apr 15, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Apr 14, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Apr 11, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| Apr 10, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Apr 9, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| Apr 8, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Apr 7, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Apr 4, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| Apr 3, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Apr 2, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| Apr 1, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| Mar 31, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| Mar 28, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Mar 27, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| Mar 26, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| Mar 25, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Mar 24, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| Mar 21, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| Mar 20, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| Mar 19, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Mar 18, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| Mar 17, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| Mar 14, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| Mar 13, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Mar 12, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Mar 11, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| Mar 10, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| Mar 7, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Mar 6, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| Mar 5, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| Mar 4, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| Mar 3, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Feb 28, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Feb 27, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| Feb 26, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| Feb 25, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| Feb 24, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Feb 21, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| Feb 20, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| Feb 19, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Feb 18, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| Feb 14, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Feb 13, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| Feb 12, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Feb 11, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| Feb 10, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| Feb 7, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| Feb 6, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Feb 5, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Feb 4, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Feb 3, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Jan 31, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Jan 30, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Jan 29, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Jan 28, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Jan 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 24, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| Jan 23, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| Jan 22, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| Jan 21, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Jan 17, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Jan 16, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| Jan 15, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Jan 14, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| Jan 13, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| Jan 10, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| Jan 8, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Jan 7, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Jan 6, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Jan 3, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Jan 2, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Dec 31, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Dec 30, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| Dec 27, 2024 | 0.332 Dividend | |||||
| Dec 27, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| Dec 27, 2024 | 2.71 Capital Gains | |||||
| Dec 26, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 52.57 | - |
| Dec 24, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 52.40 | - |
| Dec 23, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 52.06 | - |
| Dec 20, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 52.10 | - |
| Dec 19, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 51.75 | - |
| Dec 18, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 51.87 | - |
| Dec 17, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 53.71 | - |
| Dec 16, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 54.25 | - |
| Dec 13, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 54.34 | - |
| Dec 12, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 54.75 | - |
| Dec 11, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 55.11 | - |
| Dec 10, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 54.88 | - |
| Dec 9, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.21 | - |
| Dec 6, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 55.45 | - |
| Dec 5, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 55.47 | - |
| Dec 4, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 56.00 | - |
| Dec 3, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 55.89 | - |
| Dec 2, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.01 | - |
| Nov 29, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 56.12 | - |
| Nov 27, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 56.02 | - |
| Nov 26, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 56.15 | - |
| Nov 25, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 56.40 | - |
| Nov 22, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 55.51 | - |
| Nov 21, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 54.75 | - |
| Nov 20, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 53.89 | - |
| Nov 19, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 53.50 | - |
| Nov 18, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 53.65 | - |
| Nov 15, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 53.62 | - |
| Nov 14, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 54.25 | - |
| Nov 13, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 55.01 | - |
| Nov 12, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 55.36 | - |
| Nov 11, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 55.71 | - |
| Nov 8, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 55.42 | - |
| Nov 7, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 55.12 | - |
| Nov 6, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 55.27 | - |
| Nov 5, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 53.15 | - |
| Nov 4, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 52.40 | - |
| Nov 1, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 52.28 | - |
| Oct 31, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 52.23 | - |
| Oct 30, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 53.03 | - |
| Oct 29, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 53.19 | - |
| Oct 28, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 53.15 | - |
| Oct 25, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 52.65 | - |
| Oct 24, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 53.23 | - |
| Oct 23, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 53.09 | - |
| Oct 22, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 53.26 | - |
| Oct 21, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 53.66 | - |
| Oct 18, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 54.28 | - |
| Oct 17, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 54.30 | - |
| Oct 16, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 54.22 | - |
| Oct 15, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 53.84 | - |
| Oct 14, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 53.85 | - |
| Oct 11, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 53.41 | - |
| Oct 10, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 52.77 | - |
| Oct 9, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 53.09 | - |
| Oct 8, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 52.69 | - |
| Oct 7, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 52.61 | - |
| Oct 4, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 53.03 | - |
| Oct 3, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 52.62 | - |
| Oct 2, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 53.03 | - |
| Oct 1, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 53.07 | - |
| Sep 30, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 53.55 | - |
| Sep 27, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 53.39 | - |
| Sep 26, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 53.29 | - |
| Sep 25, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 52.67 | - |
| Sep 24, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 53.11 | - |
| Sep 23, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 53.02 | - |
| Sep 20, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 52.73 | - |
| Sep 19, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 53.19 | - |
| Sep 18, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 52.38 | - |
| Sep 17, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 52.43 | - |
| Sep 16, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 52.19 | - |
| Sep 13, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 51.89 | - |
| Sep 12, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 51.06 | - |
| Sep 11, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 50.78 | - |
| Sep 10, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 50.87 | - |
| Sep 9, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 50.84 | - |
| Sep 6, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 50.56 | - |
| Sep 5, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 51.22 | - |
| Sep 4, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 51.68 | - |
| Sep 3, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 51.84 | - |
| Aug 30, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 52.93 | - |
| Aug 29, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 52.48 | - |
| Aug 28, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 52.30 | - |
| Aug 27, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 52.35 | - |
| Aug 26, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 52.51 | - |
| Aug 23, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 52.62 | - |
| Aug 22, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 51.60 | - |
| Aug 21, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 51.88 | - |
| Aug 20, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 51.18 | - |
| Aug 19, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 51.51 | - |
| Aug 16, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 51.17 | - |
| Aug 15, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 51.13 | - |
| Aug 14, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 50.41 | - |
| Aug 13, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 50.53 | - |
| Aug 12, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 49.84 | - |
| Aug 9, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 50.30 | - |
| Aug 8, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 50.31 | - |
| Aug 7, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 49.52 | - |
| Aug 6, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 49.88 | - |
| Aug 5, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 49.47 | - |
| Aug 2, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 50.93 | - |
| Aug 1, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 51.88 | - |
| Jul 31, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 52.52 | - |
| Jul 30, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 52.44 | - |
| Jul 29, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 52.00 | - |
| Jul 26, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 51.97 | - |
| Jul 25, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 51.11 | - |
| Jul 24, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 50.63 | - |
| Jul 23, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 51.44 | - |
| Jul 22, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 51.33 | - |
| Jul 19, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 50.57 | - |
| Jul 18, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 50.93 | - |
| Jul 17, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 51.38 | - |
| Jul 16, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 51.75 | - |
| Jul 15, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 50.32 | - |
| Jul 12, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 50.04 | - |
| Jul 11, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 49.54 | - |
| Jul 10, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 48.27 | - |
| Jul 9, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 47.68 | - |
| Jul 8, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 48.00 | - |
| Jul 5, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 47.76 | - |
| Jul 3, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 48.06 | - |
| Jul 2, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 48.07 | - |
| Jul 1, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 47.91 | - |
| Jun 28, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 48.44 | - |
| Jun 27, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 48.35 | - |
| Jun 26, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 48.33 | - |
| Jun 25, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 48.42 | - |
| Jun 24, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 48.91 | - |
| Jun 21, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 48.67 | - |
| Jun 20, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 48.54 | - |
| Jun 18, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 48.64 | - |
| Jun 17, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 48.55 | - |
| Jun 14, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 48.10 | - |
| Jun 13, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 48.65 | - |
| Jun 12, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 48.94 | - |
| Jun 11, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 48.40 | - |
| Jun 10, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 48.49 | - |
| Jun 7, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 48.59 | - |
| Jun 6, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 48.86 | - |
| Jun 5, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 49.08 | - |
| Jun 4, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 48.62 | - |
| Jun 3, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 49.05 | - |
| May 31, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 49.54 | - |
| May 30, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 48.97 | - |
| May 29, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 48.60 | - |
| May 28, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 49.15 | - |
| May 24, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 49.63 | - |
| May 23, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 49.33 | - |
| May 22, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 49.86 | - |
| May 21, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 50.25 | - |
| May 20, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 50.35 | - |
| May 17, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 50.29 | - |
| May 16, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 50.19 | - |
| May 15, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 50.35 | - |
| May 14, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 49.99 | - |
| May 13, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 49.78 | - |
Related Tickers
RYVYX Rydex NASDAQ-100 2x Strategy H
511.10
+8.05%
RYVLX Rydex NASDAQ-100 2x Strategy A
511.27
+8.05%
RYCCX Rydex NASDAQ-100 2x Strategy C
358.57
+8.05%
UOPIX ProFunds UltraNASDAQ-100 Fund
106.24
+8.03%
UOPSX ProFunds UltraNASDAQ-100 Fund
72.83
+8.02%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
66.94
+7.55%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
53.06
+7.54%
FSELX Fidelity Select Semiconductors
29.54
+7.18%
FELCX Fidelity Advisor Semiconductors C
59.45
+7.10%
FELTX Fidelity Advisor Semiconductors M
70.63
+7.10%
FELAX Fidelity Advisor Semiconductors A
76.23
+7.09%
FIKGX Fidelity Advisor Semiconductors Z
83.39
+7.09%
FELIX Fidelity Advisor Semiconductors I
83.09
+7.09%
UMPSX ProFunds UltraMid Cap Fund
46.80
+6.97%
UMPIX ProFunds UltraMid Cap Fund
60.84
+6.96%
RYSAX Rydex Electronics H
345.55
+6.81%
RYELX Rydex Electronics A
356.85
+6.81%
RYSIX Rydex Electronics Inv
394.10
+6.81%
UPDDX Upright Growth & Income
18.67
+6.20%
BIPSX ProFunds Biotechnology UltraSector Fund
19.04
+6.13%
BIPIX ProFunds Biotechnology UltraSector Fund
36.60
+6.09%
INPIX ProFunds Internet UltraSector Inv
55.12
+5.92%
INPSX ProFunds Internet UltraSector Svc
34.95
+5.91%
RYLDX Rydex Dow 2x Strategy A
161.30
+5.63%
RYCYX Rydex Dow 2x Strategy C
132.80
+5.62%
RYCVX Rydex Dow 2x Strategy H
160.60
+5.62%
UDPIX ProFunds Ultra Dow 30 ProFund
75.77
+5.59%
PVIVX Paradigm Micro-Cap
47.83
+5.42%
FSPTX Fidelity Select Technology
33.93
+5.37%
FATIX Fidelity Advisor Technology Fund
128.82
+5.35%
FTHCX Fidelity Advisor Technology C
79.80
+5.35%
FADTX Fidelity Advisor Technology A
112.96
+5.34%
FIKHX Fidelity Advisor Technology Z
128.82
+5.34%
FATEX Fidelity Advisor Technology Fund
101.60
+5.34%
RYMDX Rydex Mid-Cap 1.5x Strategy H
125.30
+5.21%
RYAHX Rydex Mid-Cap 1.5x Strategy A
124.72
+5.21%
CGTYX Columbia Seligman Global Tech Inst3
71.61
+5.03%
SGTTX Columbia Seligman Global Tech Inst2
72.27
+5.03%
CSGZX Columbia Seligman Global Tech Inst
71.45
+5.03%
CSGAX Columbia Seligman Global Technology S
71.46
+5.03%
SGTRX Columbia Seligman Global Tech R
63.14
+5.02%
SHGTX Columbia Seligman Global Tech A
68.42
+5.02%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
29.87
+4.99%
MIGPX Morgan Stanley Inst Global Insgt A
17.48
+4.98%
NWHQX Nationwide Bailard Tech & Sci M
30.24
+4.96%
SCMIX Columbia Seligman Tech & Info Inst2
140.74
+4.96%
SCIRX Columbia Seligman Tech & Info R
104.37
+4.96%
CCOYX Columbia Seligman Technology and Information Fund
138.89
+4.96%
NWHTX Nationwide Bailard Tech & Sci R6
30.08
+4.95%
CCIFX Columbia Seligman Technology And Info S
139.42
+4.95%
CCIZX Columbia Seligman Tech & Info Inst
139.42
+4.95%
MIGIX Morgan Stanley Inst Global Insgt I
18.44
+4.95%
SLMCX Columbia Seligman Tech & Info A
116.86
+4.95%
SNWAX Easterly Snow Small Cap Value A
57.56
+4.94%
SNWIX Easterly Snow Small Cap Value I
59.48
+4.94%
SNWRX Easterly Snow Capital Small Cap Value Fund
59.48
+4.94%
NWHOX Nationwide Bailard Tech & Sci A
26.39
+4.93%
WGROX Wasatch Core Growth
85.87
+4.89%
WIGRX Wasatch Core Growth Institutional
87.81
+4.89%
FBGKX Fidelity Blue Chip Growth Fund
214.97
+4.84%
FBCCX Fidelity Advisor Blue Chip Growth A
213.03
+4.84%
FBGRX Fidelity Blue Chip Growth Fund
213.70
+4.84%
FBCJX Fidelity Advisor Blue Chip Grow
213.35
+4.84%
FBCKX Fidelity Advisor Blue Chip Grow
213.40
+4.84%
FBCHX Fidelity Advisor Blue Chip Grow
212.15
+4.84%
FBCEX Fidelity Advisor Blue Chip Grow
212.87
+4.84%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
26.02
+4.79%
CGTUX Columbia Global Technology Growth Inst3
92.11
+4.78%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
26.55
+4.78%
CGTDX Columbia Global Technology Growth S
89.33
+4.77%
CMTFX Columbia Global Technology Growth Inst
89.33
+4.77%
CTHCX Columbia Global Technology Growth C
71.37
+4.77%
CTHRX Columbia Global Technology Growth Inst2
91.62
+4.77%
CTCAX Columbia Global Technology Growth A
84.31
+4.76%
ALCFX Alger Focus Equity C
71.64
+4.74%
ALGYX Alger Focus Equity Y
84.07
+4.73%
ALAFX Alger Focus Equity A
80.17
+4.73%
ALGRX Alger Focus Equity I
80.85
+4.73%
ALZFX Alger Focus Equity Z
83.73
+4.73%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
25.95
+4.72%
PGKRX PGIM Jennison Technology R6
26.01
+4.71%
MACGX Morgan Stanley Institutional Fund Trust Discovery Portfolio
16.03
+4.70%
PGKCX PGIM Jennison Technology C
24.06
+4.70%
MMCGX Morgan Stanley Inst Discovery R6
24.33
+4.69%
PGKAX PGIM Jennison Technology A
25.46
+4.69%
FTZCX FullerThaler Behvrll Uncnstd Eq C
50.50
+4.68%
MPEGX Morgan Stanley Inst Discovery I
23.72
+4.68%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.51
+4.63%
KTCIX DWS Science and Technology Inst
45.58
+4.61%
KTCAX DWS Science and Technology A
38.10
+4.61%
ASLDX American Century Select Fund G Class
124.29
+4.61%
KTCSX DWS Science and Technology S
39.70
+4.61%
LYRIX Lyrical U.S. Value Equity Fund
27.72
+4.60%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.43
+4.60%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.94
+4.60%
FTZAX FullerThaler Behvrll Uncnstd Eq A
51.23
+4.59%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.36
+4.59%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.74
+4.59%
DHLTX Diamond Hill Select I
23.70
+4.59%
LYRCX Lyrical U.S. Value Equity Fund
27.12
+4.59%