Nasdaq - Delayed Quote • USD
Morgan Stanley Inst Global Franchise L (MSFLX)
At close: 5:31 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 |
---|---|---|---|---|---|---|
Sep 12, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
Sep 11, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Sep 10, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Sep 9, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
Sep 6, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Sep 5, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
Sep 4, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
Sep 3, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
Aug 30, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
Aug 29, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
Aug 28, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
Aug 27, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
Aug 26, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
Aug 23, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
Aug 22, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
Aug 21, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
Aug 20, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Aug 19, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
Aug 16, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
Aug 15, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
Aug 14, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
Aug 13, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Aug 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Aug 9, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
Aug 8, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Aug 7, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Aug 6, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Aug 5, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Aug 2, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Aug 1, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Jul 31, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Jul 30, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Jul 29, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
Jul 26, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Jul 25, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Jul 24, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Jul 23, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Jul 22, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Jul 19, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Jul 18, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Jul 17, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Jul 16, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Jul 15, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Jul 12, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Jul 11, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Jul 10, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
Jul 9, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Jul 8, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
Jul 5, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Jul 3, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Jul 2, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
Jul 1, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Jun 28, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Jun 27, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Jun 26, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Jun 25, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Jun 24, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Jun 21, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Jun 20, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Jun 18, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Jun 17, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Jun 14, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Jun 13, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Jun 12, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Jun 11, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Jun 10, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Jun 7, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
Jun 6, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Jun 5, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Jun 4, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Jun 3, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
May 31, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
May 30, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
May 29, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
May 28, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
May 24, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
May 23, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
May 22, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
May 21, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
May 20, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
May 17, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
May 16, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
May 15, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
May 14, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
May 13, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
May 10, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
May 9, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
May 8, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
May 7, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
May 6, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
May 3, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
May 2, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
May 1, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Apr 30, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Apr 29, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Apr 26, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Apr 25, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Apr 24, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Apr 23, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Apr 22, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Apr 19, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Apr 18, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Apr 17, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Apr 16, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Apr 15, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Apr 12, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
Apr 11, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Apr 10, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
Apr 9, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Apr 8, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Apr 5, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Apr 4, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Apr 3, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
Apr 2, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
Apr 1, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Mar 28, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
Mar 27, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Mar 26, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Mar 25, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Mar 22, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Mar 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Mar 20, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
Mar 19, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Mar 18, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Mar 15, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Mar 14, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
Mar 13, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
Mar 12, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
Mar 11, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Mar 8, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Mar 7, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
Mar 6, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Mar 5, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Mar 4, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
Mar 1, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Feb 29, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Feb 28, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Feb 27, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Feb 26, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Feb 23, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
Feb 22, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Feb 21, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Feb 20, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Feb 16, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Feb 15, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
Feb 14, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Feb 13, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Feb 12, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Feb 9, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Feb 8, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Feb 7, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Feb 6, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Feb 5, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Feb 2, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Feb 1, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Jan 31, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Jan 30, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Jan 29, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Jan 26, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
Jan 25, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
Jan 24, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Jan 23, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Jan 22, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Jan 19, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
Jan 18, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Jan 17, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Jan 16, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Jan 12, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Jan 11, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Jan 10, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Jan 9, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Jan 8, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Jan 5, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Jan 4, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
Jan 3, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Jan 2, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Dec 29, 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Dec 28, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Dec 27, 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Dec 26, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Dec 22, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Dec 21, 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Dec 20, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Dec 19, 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Dec 18, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Dec 15, 2023 | 0.06 Dividend | |||||
Dec 15, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Dec 15, 2023 | 0.37 Capital Gains | |||||
Dec 14, 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.19 | - |
Dec 13, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.28 | - |
Dec 12, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 32.87 | - |
Dec 11, 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 32.69 | - |
Dec 8, 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 32.46 | - |
Dec 7, 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.35 | - |
Dec 6, 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.31 | - |
Dec 5, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.38 | - |
Dec 4, 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.51 | - |
Dec 1, 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 32.61 | - |
Nov 30, 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 32.49 | - |
Nov 29, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.33 | - |
Nov 28, 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 32.30 | - |
Nov 27, 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.35 | - |
Nov 24, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 32.41 | - |
Nov 22, 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.32 | - |
Nov 21, 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.09 | - |
Nov 20, 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 31.96 | - |
Nov 17, 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 31.74 | - |
Nov 16, 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 31.75 | - |
Nov 15, 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 31.66 | - |
Nov 14, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.52 | - |
Nov 13, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.02 | - |
Nov 10, 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.06 | - |
Nov 9, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 30.90 | - |
Nov 8, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.11 | - |
Nov 7, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.03 | - |
Nov 6, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 30.89 | - |
Nov 3, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 30.88 | - |
Nov 2, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 30.62 | - |
Nov 1, 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.08 | - |
Oct 31, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.99 | - |
Oct 30, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 29.75 | - |
Oct 27, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.37 | - |
Oct 26, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 29.76 | - |
Oct 25, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 29.98 | - |
Oct 24, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.29 | - |
Oct 23, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.28 | - |
Oct 20, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.29 | - |
Oct 19, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.49 | - |
Oct 18, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.51 | - |
Oct 17, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 30.82 | - |
Oct 16, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 30.76 | - |
Oct 13, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.49 | - |
Oct 12, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 30.64 | - |
Oct 11, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.01 | - |
Oct 10, 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.06 | - |
Oct 9, 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 30.86 | - |
Oct 6, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 30.82 | - |
Oct 5, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.59 | - |
Oct 4, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.52 | - |
Oct 3, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.20 | - |
Oct 2, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
Sep 29, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.57 | - |
Sep 28, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.57 | - |
Sep 27, 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.38 | - |
Sep 26, 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.47 | - |
Sep 25, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 30.96 | - |
Sep 22, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.08 | - |
Sep 21, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.17 | - |
Sep 20, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 31.62 | - |
Sep 19, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 31.73 | - |
Sep 18, 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 31.70 | - |
Sep 15, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.64 | - |
Sep 14, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 31.82 | - |
Related Tickers
RYMNX Rydex Precious Metals A
39.59
+5.57%
RYPMX Rydex Precious Metals Inv
42.70
+5.56%
RYMPX Rydex Precious Metals H
37.98
+5.56%
RYZCX Rydex Precious Metals C
30.77
+5.56%
FEGOX First Eagle Gold C
26.44
+4.18%
SGGDX First Eagle Gold A
29.33
+4.15%
FEGIX First Eagle Gold I
30.36
+4.15%
FEURX First Eagle Gold R6
30.45
+4.14%
WBVNX William Blair Small Cap Value N
30.56
+2.69%
ICSCX William Blair Small Cap Value I
30.57
+2.69%
WBVRX William Blair Small Cap Value R6
30.58
+2.69%
AXVNX Acclivity Small Cap Value N
19.25
+2.67%
AXVIX Acclivity Small Cap Value I
19.03
+2.64%
JMCRX James Micro Cap
22.42
+2.56%
VFPIX Private Capital Management Value Fund
19.01
+2.54%
VTMSX Vanguard Tax-Managed Small Cap Adm
92.63
+2.53%
VTSIX Vanguard Tax-Managed Small Cap I
92.84
+2.53%
HICGX Hennessy Cornerstone Growth Inst
36.53
+2.44%
HFCGX Hennessy Cornerstone Growth Investor
34.92
+2.43%
LCMGX Lord Abbett Micro Cap Growth Fund
18.59
+2.42%
CSSCX Columbia Small Cap Value I C
20.86
+2.41%
CSCZX Columbia Small Cap Value I Inst
49.96
+2.40%
CVVRX Columbia Small Cap Value I Adv
52.14
+2.40%
CSVYX Columbia Small Cap Value I Inst3
50.45
+2.39%
CUURX Columbia Small Cap Value I Inst2
52.26
+2.39%
CSMIX Columbia Small Cap Value I A
42.41
+2.39%
CSVRX Columbia Small Cap Value I R
42.01
+2.39%
LMIYX Lord Abbett Micro Cap Growth I
19.36
+2.38%
LFMGX Lord Abbett Micro Cap Growth F
19.36
+2.38%
RYPNX Royce Small-Cap Opportunity Invmt
15.63
+2.36%
LAMGX Lord Abbett Micro Cap Growth A
15.65
+2.35%
ROFIX Royce Small-Cap Opportunity Instl
16.06
+2.29%
FOSCX Tributary Small Company Instl
32.30
+2.25%
FOSBX Tributary Small Company Instl Plus
32.56
+2.23%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
38.40
+2.21%
FCDIX Fidelity Stock Selector Small Cap Fund
38.43
+2.21%
FCDCX Fidelity Stock Selector Small Cap Fund
31.56
+2.20%
FCDAX Fidelity Stock Selector Small Cap Fund
36.79
+2.19%
FDSCX Fidelity Stock Selector Small Cap
38.19
+2.19%
GTCSX Glenmede Small Cap Equity Adv
33.55
+2.19%
FCDTX Fidelity Stock Selector Small Cap Fund
35.00
+2.19%
GTSCX Glenmede Small Cap Equity Instl
36.16
+2.18%
AATIX Ancora/Thelen Small-Mid Cap I
19.45
+2.15%
AATSX Ancora/Thelen Small-Mid Cap S
20.09
+2.14%
FSCTX Fidelity Advisor Small Cap M
27.71
+2.10%
FSCDX Fidelity Advisor Small Cap A
31.61
+2.10%
NEAGX Needham Aggressive Growth Retail
45.23
+2.10%
NEAIX Needham Aggressive Growth Institutional
47.68
+2.10%
PVIVX Paradigm Micro-Cap
55.96
+2.10%
FZAOX Fidelity Advisor Small Cap Z
37.02
+2.10%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.87
+2.09%
FSCIX Fidelity Advisor Small Cap I
36.70
+2.09%
DRSVX Foundry Partners Small Cap Value Fund
22.54
+2.08%
FSCEX Fidelity Advisor Small Cap C
19.12
+2.08%
DRISX Foundry Partners Small Cap Value Fund
22.69
+2.07%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.25
+2.06%
ANONX American Century Small Cap Growth I
21.89
+2.05%
WBSRX William Blair Small Cap Growth R6
36.83
+2.05%
ANODX American Century Small Cap Growth R6
22.40
+2.05%
ANOYX American Century Small Cap Growth Y
22.41
+2.05%
ANOHX American Century Small Cap Growth G
23.44
+2.05%
ANOCX American Century Small Cap Growth C
15.49
+2.04%
NEJYX Natixis Vaughan Nelson Small Cap Value Y
21.01
+2.04%
NWGPX Nationwide WCM Focused Sm Cp A
31.55
+2.04%
BUFOX Buffalo Early Stage Growth Fd
16.53
+2.04%
VSCNX Natixis Vaughan Nelson Small Cap Value N
21.05
+2.04%
NWGSX Nationwide WCM Focused Sm Cp Instl Svc
33.63
+2.03%
WBSIX William Blair Small Cap Growth I
36.68
+2.03%
WBSNX William Blair Small Cap Growth N
30.70
+2.03%
DSCPX Davenport Small Cap Focus Fund
17.16
+2.02%
NEFJX Natixis Vaughan Nelson Small Cap Value A
19.69
+2.02%
ANORX American Century Small Cap Growth R
18.23
+2.01%
ANOIX American Century Small Cap Growth Inv
20.79
+2.01%
NWKEX Nationwide WCM Focused Sm Cp R6
34.00
+2.01%
ANOAX American Century Small Cap Growth A
19.31
+2.01%
ANOGX American Century Small Cap Growth R5
21.90
+2.00%
HWSCX Hotchkis & Wiley Small Cap Value C
58.49
+1.99%
HWSIX Hotchkis & Wiley Small Cap Value I
77.99
+1.99%
HWSZX Hotchkis & Wiley Small Cap Value Z
78.03
+1.99%
HWSAX Hotchkis & Wiley Small Cap Value A
77.34
+1.98%
FDVLX Fidelity Value
15.57
+1.96%
TARKX Tarkio
29.07
+1.96%
CSMVX Congress Small Cap Growth Retail
38.98
+1.96%
BUIOX Buffalo Early Stage Growth Instl
16.66
+1.96%
FSHOX Fidelity Select Construction & Housing
126.54
+1.96%
CSMCX Congress Small Cap Growth Institutional
44.83
+1.96%
FVIFX Fidelity Advisor Value I
38.64
+1.95%
FCVFX Fidelity Advisor Value C
35.53
+1.95%
FAVFX Fidelity Advisor Value Fund
38.17
+1.95%
FTVFX Fidelity Advisor Value M
37.70
+1.95%
RYVLX Rydex NASDAQ-100 2x Strategy A
509.10
+1.94%
PVFAX Paradigm Value
60.95
+1.94%
RYVYX Rydex NASDAQ-100 2x Strategy H
508.94
+1.94%
RYCCX Rydex NASDAQ-100 2x Strategy C
366.55
+1.94%
FSMVX Fidelity Mid Cap Value
32.67
+1.93%
FMPTX Fidelity Advisor Mid Cap Value M
31.69
+1.93%
FMPOX Fidelity Advisor Mid Cap Value I
32.30
+1.92%
FIDFX Fidelity Advisor Mid Cap Value Z
32.30
+1.92%
FVLZX Fidelity Advisor Value Z
38.66
+1.92%
FMPAX Fidelity Advisor Mid Cap Value A
31.95
+1.91%