Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD
Lazard US Equity Concentrated Instl (LEVIX)
2.9900
-0.1800
(-5.68%)
At close: April 4 at 8:03:54 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 4, 2025 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Apr 3, 2025 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Apr 2, 2025 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Apr 1, 2025 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 31, 2025 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Mar 28, 2025 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Mar 27, 2025 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Mar 26, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Mar 25, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 24, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 21, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 20, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 19, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 18, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Mar 17, 2025 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Mar 14, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Mar 13, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Mar 12, 2025 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Mar 11, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 10, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 7, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 6, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Mar 5, 2025 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Mar 4, 2025 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Mar 3, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Feb 28, 2025 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Feb 27, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Feb 26, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Feb 25, 2025 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Feb 24, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Feb 21, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 20, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 19, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Feb 18, 2025 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Feb 14, 2025 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Feb 13, 2025 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Feb 12, 2025 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Feb 11, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Feb 10, 2025 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Feb 7, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Feb 6, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Feb 5, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 4, 2025 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Feb 3, 2025 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Jan 31, 2025 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Jan 30, 2025 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Jan 29, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jan 28, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Jan 27, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jan 24, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Jan 23, 2025 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jan 22, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jan 21, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jan 17, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Jan 16, 2025 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Jan 15, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Jan 14, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Jan 13, 2025 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Jan 10, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Jan 8, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Jan 7, 2025 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Jan 6, 2025 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jan 3, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Jan 2, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Dec 31, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Dec 30, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Dec 27, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Dec 26, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Dec 24, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Dec 23, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Dec 20, 2024 | 0.0460 Dividend | |||||
| Dec 20, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Dec 20, 2024 | 5.5960 Capital Gains | |||||
| Dec 19, 2024 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | 3.8780 | - |
| Dec 18, 2024 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | 3.8821 | - |
| Dec 17, 2024 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 4.0409 | - |
| Dec 16, 2024 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 4.0939 | - |
| Dec 13, 2024 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 4.0817 | - |
| Dec 12, 2024 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 4.0898 | - |
| Dec 11, 2024 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | 4.1061 | - |
| Dec 10, 2024 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 4.0613 | - |
| Dec 9, 2024 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 4.0898 | - |
| Dec 6, 2024 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | 4.1387 | - |
| Dec 5, 2024 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 4.1143 | - |
| Dec 4, 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 4.1550 | - |
| Dec 3, 2024 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 4.0572 | - |
| Dec 2, 2024 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 4.0817 | - |
| Nov 29, 2024 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 4.0328 | - |
| Nov 27, 2024 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | 4.0084 | - |
| Nov 26, 2024 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | 4.0287 | - |
| Nov 25, 2024 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 4.0369 | - |
| Nov 22, 2024 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | 3.9961 | - |
| Nov 21, 2024 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | 3.9554 | - |
| Nov 20, 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 3.9106 | - |
| Nov 19, 2024 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | 3.9269 | - |
| Nov 18, 2024 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 3.9024 | - |
| Nov 15, 2024 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | 3.8861 | - |
| Nov 14, 2024 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | 3.9554 | - |
| Nov 13, 2024 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | 3.9554 | - |
| Nov 12, 2024 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | 4.0002 | - |
| Nov 11, 2024 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | 4.0206 | - |
| Nov 8, 2024 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | 4.0002 | - |
| Nov 7, 2024 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 4.0613 | - |
| Nov 6, 2024 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | 4.0450 | - |
| Nov 5, 2024 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | 3.9758 | - |
| Nov 4, 2024 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | 3.9269 | - |
| Nov 1, 2024 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 3.9676 | - |
| Oct 31, 2024 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | 3.9350 | - |
| Oct 30, 2024 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | 4.0287 | - |
| Oct 29, 2024 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 4.0572 | - |
| Oct 28, 2024 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | 4.0450 | - |
| Oct 25, 2024 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | 4.0206 | - |
| Oct 24, 2024 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 4.0246 | - |
| Oct 23, 2024 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | 4.0206 | - |
| Oct 22, 2024 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 4.0695 | - |
| Oct 21, 2024 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 4.0776 | - |
| Oct 18, 2024 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | 4.1061 | - |
| Oct 17, 2024 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 4.1102 | - |
| Oct 16, 2024 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | 4.1306 | - |
| Oct 15, 2024 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | 4.0980 | - |
| Oct 14, 2024 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 4.0695 | - |
| Oct 11, 2024 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | 4.0287 | - |
| Oct 10, 2024 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 3.9676 | - |
| Oct 9, 2024 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | 3.9758 | - |
| Oct 8, 2024 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | 3.9472 | - |
| Oct 7, 2024 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | 3.9228 | - |
| Oct 4, 2024 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | 3.9595 | - |
| Oct 3, 2024 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 3.9024 | - |
| Oct 2, 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 3.9106 | - |
| Oct 1, 2024 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 3.8902 | - |
| Sep 30, 2024 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 3.9513 | - |
| Sep 27, 2024 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | 3.9432 | - |
| Sep 26, 2024 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 3.9676 | - |
| Sep 25, 2024 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | 3.9269 | - |
| Sep 24, 2024 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | 3.9635 | - |
| Sep 23, 2024 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | 3.9554 | - |
| Sep 20, 2024 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 3.9676 | - |
| Sep 19, 2024 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | 3.9798 | - |
| Sep 18, 2024 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | 3.8984 | - |
| Sep 17, 2024 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 3.9024 | - |
| Sep 16, 2024 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 3.9024 | - |
| Sep 13, 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 3.9106 | - |
| Sep 12, 2024 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | 3.8780 | - |
| Sep 11, 2024 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | 3.8658 | - |
| Sep 10, 2024 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | 3.7925 | - |
| Sep 9, 2024 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | 3.7517 | - |
| Sep 6, 2024 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | 3.6825 | - |
| Sep 5, 2024 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | 3.7721 | - |
| Sep 4, 2024 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | 3.7843 | - |
| Sep 3, 2024 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 3.7680 | - |
| Aug 30, 2024 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | 3.8821 | - |
| Aug 29, 2024 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | 3.7965 | - |
| Aug 28, 2024 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | 3.7802 | - |
| Aug 27, 2024 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 3.8087 | - |
| Aug 26, 2024 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | 3.8006 | - |
| Aug 23, 2024 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 3.8413 | - |
| Aug 22, 2024 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 3.7680 | - |
| Aug 21, 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 3.8128 | - |
| Aug 20, 2024 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | 3.7762 | - |
| Aug 19, 2024 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | 3.7965 | - |
| Aug 16, 2024 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | 3.7599 | - |
| Aug 15, 2024 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | 3.7436 | - |
| Aug 14, 2024 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | 3.6417 | - |
| Aug 13, 2024 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | 3.6336 | - |
| Aug 12, 2024 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 3.5480 | - |
| Aug 9, 2024 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | 3.5521 | - |
| Aug 8, 2024 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | 3.5317 | - |
| Aug 7, 2024 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 3.4218 | - |
| Aug 6, 2024 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 3.4625 | - |
| Aug 5, 2024 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | 3.4136 | - |
| Aug 2, 2024 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | 3.5114 | - |
| Aug 1, 2024 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | 3.5806 | - |
| Jul 31, 2024 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | 3.6580 | - |
| Jul 30, 2024 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | 3.5969 | - |
| Jul 29, 2024 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | 3.6010 | - |
| Jul 26, 2024 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | 3.5929 | - |
| Jul 25, 2024 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 3.5358 | - |
| Jul 24, 2024 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | 3.5399 | - |
| Jul 23, 2024 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | 3.6336 | - |
| Jul 22, 2024 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | 3.6377 | - |
| Jul 19, 2024 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | 3.6010 | - |
| Jul 18, 2024 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | 3.6295 | - |
| Jul 17, 2024 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 3.6743 | - |
| Jul 16, 2024 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | 3.7395 | - |
| Jul 15, 2024 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | 3.6947 | - |
| Jul 12, 2024 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | 3.6906 | - |
| Jul 11, 2024 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | 3.6580 | - |
| Jul 10, 2024 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | 3.6417 | - |
| Jul 9, 2024 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | 3.6173 | - |
| Jul 8, 2024 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 3.6458 | - |
| Jul 5, 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 3.6254 | - |
| Jul 3, 2024 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | 3.6214 | - |
| Jul 2, 2024 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 3.6091 | - |
| Jul 1, 2024 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | 3.5806 | - |
| Jun 28, 2024 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 3.5847 | - |
| Jun 27, 2024 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | 3.5806 | - |
| Jun 26, 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 3.5603 | - |
| Jun 25, 2024 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | 3.5399 | - |
| Jun 24, 2024 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | 3.5521 | - |
| Jun 21, 2024 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | 3.5806 | - |
| Jun 20, 2024 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 3.5847 | - |
| Jun 18, 2024 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | 3.5806 | - |
| Jun 17, 2024 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | 3.5766 | - |
| Jun 14, 2024 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | 3.5562 | - |
| Jun 13, 2024 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | 3.5521 | - |
| Jun 12, 2024 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 3.5480 | - |
| Jun 11, 2024 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | 3.4951 | - |
| Jun 10, 2024 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 3.4829 | - |
| Jun 7, 2024 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | 3.4706 | - |
| Jun 6, 2024 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | 3.4910 | - |
| Jun 5, 2024 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | 3.4951 | - |
| Jun 4, 2024 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | 3.4462 | - |
| Jun 3, 2024 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | 3.4381 | - |
| May 31, 2024 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | 3.4462 | - |
| May 30, 2024 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 3.4625 | - |
| May 29, 2024 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | 3.4666 | - |
| May 28, 2024 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 3.5032 | - |
| May 24, 2024 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 3.5155 | - |
| May 23, 2024 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | 3.4992 | - |
| May 22, 2024 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 3.5480 | - |
| May 21, 2024 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | 3.5521 | - |
| May 20, 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 3.5643 | - |
| May 17, 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 3.5643 | - |
| May 16, 2024 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 3.5684 | - |
| May 15, 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 3.5643 | - |
| May 14, 2024 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | 3.5195 | - |
| May 13, 2024 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 3.5032 | - |
| May 10, 2024 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | 3.5114 | - |
| May 9, 2024 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | 3.4951 | - |
| May 8, 2024 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | 3.4869 | - |
| May 7, 2024 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | 3.4910 | - |
| May 6, 2024 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 3.4829 | - |
| May 3, 2024 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | 3.4503 | - |
| May 2, 2024 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | 3.4095 | - |
| May 1, 2024 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | 3.3770 | - |
| Apr 30, 2024 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | 3.3851 | - |
| Apr 29, 2024 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | 3.4503 | - |
| Apr 26, 2024 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | 3.4462 | - |
| Apr 25, 2024 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | 3.4055 | - |
| Apr 24, 2024 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | 3.4136 | - |
| Apr 23, 2024 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | 3.4177 | - |
| Apr 22, 2024 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | 3.3851 | - |
| Apr 19, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 3.3607 | - |
| Apr 18, 2024 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | 3.3851 | - |
| Apr 17, 2024 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 3.4014 | - |
| Apr 16, 2024 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 3.4218 | - |
| Apr 15, 2024 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | 3.4381 | - |
| Apr 12, 2024 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 3.4829 | - |
| Apr 11, 2024 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 3.5236 | - |
| Apr 10, 2024 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 3.5073 | - |
| Apr 9, 2024 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 3.5684 | - |
| Apr 8, 2024 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 3.5440 | - |
| Apr 5, 2024 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 3.5358 | - |
Related Tickers
RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
CLDIX Calvert Core Bond I
15.91
0.00%
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
CNFRX Columbia Bond Inst2
29.97
+0.13%
CNDAX Columbia Bond A
30.05
+0.13%
UMMDX Columbia Bond Fund - S
30.05
+0.13%
UMMGX Columbia Bond Fund
30.05
+0.13%
CBFYX Columbia Bond Inst3
30.11
+0.13%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
CLDAX Calvert Core Bond A
15.89
+0.06%
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
GILDX Guggenheim Limited Duration A
24.59
-0.04%
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
GILPX Guggenheim Limited Duration P
24.57
-0.08%
ARINX Archer Income
18.14
-0.11%
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
CSDAX Calvert Short Duration Income A
15.73
-0.13%
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
BIVSX Invenomic Super Institutional
17.73
-0.34%
BIVIX Invenomic Institutional
17.47
-0.40%
BIVRX Invenomic Investor
17.11
-0.41%
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
MIFIX Miller Intermediate Bond I
16.07
-0.62%
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
GHVIX GMO High Yield VI
16.56
-1.19%
GMOZX GMO High Yield I
16.52
-1.20%
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
NCOIX Nuveen High Yield Income I
17.25
-1.20%