Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD
Loomis Sayles Growth Fund (LGRCX)
17.65
+0.06
+(0.34%)
At close: 8:01:26 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 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Apr 3, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Apr 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Apr 1, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Mar 31, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Mar 28, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Mar 27, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Mar 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Mar 25, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Mar 24, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Mar 21, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Mar 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Mar 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Mar 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Mar 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Mar 14, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Mar 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Mar 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
Mar 11, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Mar 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Mar 7, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
Mar 6, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Mar 5, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Mar 4, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Mar 3, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Feb 28, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Feb 27, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Feb 26, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Feb 25, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Feb 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Feb 21, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Feb 20, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Feb 19, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
Feb 18, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Feb 14, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Feb 13, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Feb 12, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Feb 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Feb 10, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Feb 7, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Feb 6, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Feb 5, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Feb 4, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Feb 3, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Jan 31, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Jan 30, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Jan 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Jan 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Jan 27, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Jan 24, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Jan 23, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Jan 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Jan 21, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Jan 17, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Jan 16, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Jan 15, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Jan 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Jan 13, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Jan 10, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Jan 8, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Jan 7, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Jan 6, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Jan 3, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Jan 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Dec 31, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Dec 30, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Dec 27, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Dec 26, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Dec 24, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Dec 23, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Dec 20, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Dec 19, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Dec 18, 2024 | 0.00 Dividend | |||||
Dec 18, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Dec 18, 2024 | 1.68 Capital Gains | |||||
Dec 17, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 22.73 | - |
Dec 16, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 22.68 | - |
Dec 13, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 22.46 | - |
Dec 12, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.54 | - |
Dec 11, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 22.71 | - |
Dec 10, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 22.24 | - |
Dec 9, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 22.27 | - |
Dec 6, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 22.37 | - |
Dec 5, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 22.09 | - |
Dec 4, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 22.09 | - |
Dec 3, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 21.73 | - |
Dec 2, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 21.71 | - |
Nov 29, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 21.51 | - |
Nov 27, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 21.29 | - |
Nov 26, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 21.47 | - |
Nov 25, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 21.36 | - |
Nov 22, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 21.45 | - |
Nov 21, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 21.38 | - |
Nov 20, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 21.35 | - |
Nov 19, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 21.39 | - |
Nov 18, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 21.15 | - |
Nov 15, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 20.98 | - |
Nov 14, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.33 | - |
Nov 13, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 21.57 | - |
Nov 12, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 21.55 | - |
Nov 11, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 21.55 | - |
Nov 8, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.31 | - |
Nov 7, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 21.18 | - |
Nov 6, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 20.83 | - |
Nov 5, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.24 | - |
Nov 4, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 19.99 | - |
Nov 1, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.03 | - |
Oct 31, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 19.83 | - |
Oct 30, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 20.33 | - |
Oct 29, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 20.33 | - |
Oct 28, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 20.23 | - |
Oct 25, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.25 | - |
Oct 24, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.13 | - |
Oct 23, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 19.85 | - |
Oct 22, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.16 | - |
Oct 21, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.16 | - |
Oct 18, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 20.14 | - |
Oct 17, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 19.94 | - |
Oct 16, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 19.94 | - |
Oct 15, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 19.83 | - |
Oct 14, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 19.99 | - |
Oct 11, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 19.88 | - |
Oct 10, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 19.88 | - |
Oct 9, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 19.89 | - |
Oct 8, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 19.87 | - |
Oct 7, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 19.60 | - |
Oct 4, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.84 | - |
Oct 3, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 19.54 | - |
Oct 2, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 19.62 | - |
Oct 1, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 19.66 | - |
Sep 30, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 19.83 | - |
Sep 27, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 19.80 | - |
Sep 26, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 19.82 | - |
Sep 25, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 19.70 | - |
Sep 24, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 19.71 | - |
Sep 23, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 19.61 | - |
Sep 20, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 19.54 | - |
Sep 19, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 19.67 | - |
Sep 18, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.22 | - |
Sep 17, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.33 | - |
Sep 16, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.31 | - |
Sep 13, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.25 | - |
Sep 12, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.19 | - |
Sep 11, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 18.97 | - |
Sep 10, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 18.65 | - |
Sep 9, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 18.43 | - |
Sep 6, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 18.19 | - |
Sep 5, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 18.65 | - |
Sep 4, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 18.61 | - |
Sep 3, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 18.57 | - |
Aug 30, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.10 | - |
Aug 29, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 18.89 | - |
Aug 28, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 18.93 | - |
Aug 27, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.12 | - |
Aug 26, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.11 | - |
Aug 23, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.23 | - |
Aug 22, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 18.98 | - |
Aug 21, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.28 | - |
Aug 20, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 19.18 | - |
Aug 19, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 19.26 | - |
Aug 16, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.02 | - |
Aug 15, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 18.94 | - |
Aug 14, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 18.50 | - |
Aug 13, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.48 | - |
Aug 12, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 17.99 | - |
Aug 9, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.01 | - |
Aug 8, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 17.90 | - |
Aug 7, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 17.44 | - |
Aug 6, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 17.63 | - |
Aug 5, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 17.41 | - |
Aug 2, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 17.99 | - |
Aug 1, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.48 | - |
Jul 31, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 18.80 | - |
Jul 30, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.35 | - |
Jul 29, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 18.53 | - |
Jul 26, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 18.45 | - |
Jul 25, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.27 | - |
Jul 24, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 18.34 | - |
Jul 23, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.07 | - |
Jul 22, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.09 | - |
Jul 19, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 18.77 | - |
Jul 18, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 18.90 | - |
Jul 17, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.04 | - |
Jul 16, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 19.49 | - |
Jul 15, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 19.40 | - |
Jul 12, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.43 | - |
Jul 11, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 19.34 | - |
Jul 10, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 19.74 | - |
Jul 9, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 19.58 | - |
Jul 8, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 19.59 | - |
Jul 5, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 19.63 | - |
Jul 3, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.42 | - |
Jul 2, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.25 | - |
Jul 1, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.07 | - |
Jun 28, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 18.94 | - |
Jun 27, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.09 | - |
Jun 26, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.04 | - |
Jun 25, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 18.94 | - |
Jun 24, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.72 | - |
Jun 21, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 18.91 | - |
Jun 20, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 18.91 | - |
Jun 18, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 18.95 | - |
Jun 17, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 18.93 | - |
Jun 14, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 18.78 | - |
Jun 13, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 18.76 | - |
Jun 12, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 18.75 | - |
Jun 11, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 18.52 | - |
Jun 10, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 18.57 | - |
Jun 7, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.54 | - |
Jun 6, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 18.59 | - |
Jun 5, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 18.49 | - |
Jun 4, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 18.19 | - |
Jun 3, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.09 | - |
May 31, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 17.90 | - |
May 30, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 17.80 | - |
May 29, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 18.11 | - |
May 28, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 18.20 | - |
May 24, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.14 | - |
May 23, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.00 | - |
May 22, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.12 | - |
May 21, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.18 | - |
May 20, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 18.13 | - |
May 17, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.07 | - |
May 16, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.00 | - |
May 15, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.00 | - |
May 14, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.86 | - |
May 13, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 17.74 | - |
May 10, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 17.72 | - |
May 9, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 17.74 | - |
May 8, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 17.71 | - |
May 7, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 17.77 | - |
May 6, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 17.85 | - |
May 3, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 17.60 | - |
May 2, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 17.41 | - |
May 1, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.16 | - |
Apr 30, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.18 | - |
Apr 29, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 17.53 | - |
Apr 26, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 17.41 | - |
Apr 25, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.13 | - |
Apr 24, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 17.28 | - |
Apr 23, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 17.31 | - |
Apr 22, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 17.03 | - |
Apr 19, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 16.91 | - |
Apr 18, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.26 | - |
Apr 17, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 17.36 | - |
Apr 16, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.51 | - |
Apr 15, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.49 | - |
Apr 12, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.84 | - |
Apr 11, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.12 | - |
Apr 10, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 17.96 | - |
Apr 9, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 18.10 | - |
Apr 8, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.09 | - |
Related Tickers
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.10
+4.96%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
32.27
+4.94%
LSHUX Kinetics Spin-Off and Corp Rest Instl
32.52
+4.94%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
28.95
+4.93%
KNPYX Kinetics Paradigm Instl
135.50
+3.71%
KNPAX Kinetics Paradigm Adv A
126.60
+3.71%
WWNPX Kinetics Paradigm No Load
133.53
+3.70%
KNPCX Kinetics Paradigm Adv C
112.28
+3.70%
FSELX Fidelity Select Semiconductors
23.95
+3.06%
FELAX Fidelity Advisor Semiconductors A
58.70
+3.02%
FELCX Fidelity Advisor Semiconductors C
45.81
+3.01%
FELIX Fidelity Advisor Semiconductors I
63.97
+3.01%
FELTX Fidelity Advisor Semiconductors M
54.40
+3.01%
FIKGX Fidelity Advisor Semiconductors Z
64.19
+3.00%
KSCOX Kinetics Small Cap Opportunities No Load
168.33
+2.86%
KSCYX Kinetics Small Cap Opportunities Inst
172.71
+2.86%
KSOAX Kinetics Small Cap Opportunities Adv A
161.07
+2.85%
KSOCX Kinetics Small Cap Opportunities Adv C
150.48
+2.85%
RYSAX Rydex Electronics H
267.75
+2.50%
RYELX Rydex Electronics A
276.51
+2.50%
RYSIX Rydex Electronics Inv
305.30
+2.50%
INPSX ProFunds Internet UltraSector Svc
26.29
+1.51%
INPIX ProFunds Internet UltraSector Inv
41.41
+1.50%
KMKYX Kinetics Market Opportunities Inst
78.72
+1.33%
KMKNX Kinetics Market Opportunities No Load
77.36
+1.32%
KMKAX Kinetics Market Opportunities Adv A
75.92
+1.32%
KMKCX Kinetics Market Opportunities Adv C
71.89
+1.31%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
20.57
+1.23%
PGKCX PGIM Jennison Technology C
19.09
+1.22%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
24.23
+1.21%
PGKAX PGIM Jennison Technology A
20.19
+1.20%
NWHTX Nationwide Bailard Tech & Sci R6
24.40
+1.20%
NWHOX Nationwide Bailard Tech & Sci A
21.41
+1.18%
PGKRX PGIM Jennison Technology R6
20.61
+1.18%
TEGIX Touchstone Mid Cap Growth Inst
33.82
+1.17%
ALAFX Alger Focus Equity A
63.58
+1.16%
TFGRX Touchstone Mid Cap Growth R6
33.97
+1.16%
TEGYX Touchstone Mid Cap Growth Y
33.14
+1.16%
ALZFX Alger Focus Equity Z
66.39
+1.16%
ALCFX Alger Focus Equity C
56.86
+1.16%
NWHQX Nationwide Bailard Tech & Sci M
24.52
+1.16%
ALGYX Alger Focus Equity Y
66.65
+1.15%
ALGRX Alger Focus Equity I
64.12
+1.15%
FSMEX Fidelity Select Medical Tech and Devcs
56.22
+1.13%
BIOIX Baron Opportunity Fund
40.34
+1.13%
WIREX Wireless
15.09
+1.07%
JATSX Janus Henderson Global Technology and Innovation Fund
46.65
+1.06%
JATIX Janus Henderson Global Technology and Innovation Fund
51.82
+1.05%
JNGTX Janus Henderson Glb Tech and Innovt D
51.04
+1.05%
JAGTX Janus Henderson Glb Tech and Innovt T
50.19
+1.05%
JATAX Janus Henderson Global Technology and Innovation Fund
48.58
+1.04%
FSPTX Fidelity Select Technology
27.99
+0.97%
CCIZX Columbia Seligman Tech & Info Inst
114.33
+0.97%
CCIFX Columbia Seligman Technology And Info S
114.33
+0.97%
SCMIX Columbia Seligman Tech & Info Inst2
115.40
+0.97%
SLMCX Columbia Seligman Tech & Info A
95.85
+0.97%
CMGYX Columbia Select Mid Cap Gro Fd I3
22.97
+0.97%
SCIRX Columbia Seligman Tech & Info R
85.62
+0.97%
CCOYX Columbia Seligman Technology and Information Fund
113.88
+0.97%
CLSDX Columbia Select Mid Cap Gro S
22.44
+0.94%
FTHCX Fidelity Advisor Technology C
64.20
+0.94%
FATEX Fidelity Advisor Technology Fund
81.70
+0.94%
FIKHX Fidelity Advisor Technology Z
103.53
+0.94%
FATIX Fidelity Advisor Technology Fund
103.53
+0.94%
FADTX Fidelity Advisor Technology A
90.81
+0.93%
CTHRX Columbia Global Technology Growth Inst2
73.88
+0.93%
CGTDX Columbia Global Technology Growth S
72.03
+0.92%
CMTFX Columbia Global Technology Growth Inst
72.03
+0.92%
CGTUX Columbia Global Technology Growth Inst3
74.27
+0.92%
CTCAX Columbia Global Technology Growth A
68.00
+0.92%
CGTYX Columbia Seligman Global Tech Inst3
58.70
+0.91%
CTHCX Columbia Global Technology Growth C
57.60
+0.91%
SHTCX Columbia Seligman Global Tech C
31.08
+0.91%
SGTTX Columbia Seligman Global Tech Inst2
59.25
+0.90%
SHGTX Columbia Seligman Global Tech A
56.10
+0.90%
CSGZX Columbia Seligman Global Tech Inst
58.57
+0.90%
CSGAX Columbia Seligman Global Technology S
58.58
+0.90%
SGTRX Columbia Seligman Global Tech R
51.78
+0.88%
FGDMX Fidelity Advisor Communication ServicesA
94.66
+0.82%
FAGAX Fidelity Advisor Growth Opps A
142.79
+0.82%
FAGCX Fidelity Advisor Growth Opps I
158.90
+0.82%
FZAHX Fidelity Advisor Growth Opps Z
161.40
+0.82%
FBMPX Fidelity Select Communication Services Portfolio
96.19
+0.82%
FGKMX Fidelity Advisor Communication ServicesZ
96.72
+0.81%
FGHMX Fidelity Advisor Communication ServicesC
90.53
+0.81%
FGEMX Fidelity Advisor Communication ServicesM
93.37
+0.81%
FTRNX Fidelity Trend
137.03
+0.81%
FACGX Fidelity Advisor Growth Opps C
113.39
+0.81%
FAGOX Fidelity Advisor Growth Opps M
139.79
+0.81%
FGJMX Fidelity Advisor Communication ServicesI
96.11
+0.81%
TGVVX Touchstone Growth Opportunities Instl
45.25
+0.78%
TGVYX Touchstone Growth Opportunities Y
44.03
+0.78%
KTCAX DWS Science and Technology A
31.16
+0.78%
KTCSX DWS Science and Technology S
32.46
+0.78%
EIFGX Eaton Vance Focused Growth Opps I
23.53
+0.77%
EAFGX Eaton Vance Focused Growth Opportunities Fund
22.42
+0.76%
KTCIX DWS Science and Technology Inst
37.27
+0.76%
PSGQX PGIM Jennison Focused Growth R6
24.20
+0.71%
SPFAX PGIM Jennison Focused Growth A
21.37
+0.71%
BGSRX BlackRock Technology Opportunities Fund
51.33
+0.71%