Nasdaq - Delayed Quote USD

AMG Frontier Small Cap Growth I (MSSCX)

7.73
+0.19
+(2.52%)
As of 8:08:53 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20257.737.737.737.737.73-
Apr 1, 20257.547.547.547.547.54-
Mar 31, 20257.537.537.537.537.53-
Mar 28, 20257.597.597.597.597.59-
Mar 27, 20257.817.817.817.817.81-
Mar 26, 20257.907.907.907.907.90-
Mar 25, 20258.048.048.048.048.04-
Mar 24, 20258.098.098.098.098.09-
Mar 21, 20257.837.837.837.837.83-
Mar 20, 20257.857.857.857.857.85-
Mar 19, 20257.927.927.927.927.92-
Mar 18, 20257.767.767.767.767.76-
Mar 17, 20257.897.897.897.897.89-
Mar 14, 20257.737.737.737.737.73-
Mar 13, 20257.527.527.527.527.52-
Mar 12, 20257.707.707.707.707.70-
Mar 11, 20257.667.667.667.667.66-
Mar 10, 20257.627.627.627.627.62-
Mar 7, 20257.967.967.967.967.96-
Mar 6, 20258.018.018.018.018.01-
Mar 5, 20258.298.298.298.298.29-
Mar 4, 20258.178.178.178.178.17-
Mar 3, 20258.258.258.258.258.25-
Feb 28, 20258.578.578.578.578.57-
Feb 27, 20258.498.498.498.498.49-
Feb 26, 20258.728.728.728.728.72-
Feb 25, 20258.708.708.708.708.70-
Feb 24, 20258.868.868.868.868.86-
Feb 21, 20258.938.938.938.938.93-
Feb 20, 20259.329.329.329.329.32-
Feb 19, 20259.419.419.419.419.41-
Feb 18, 20259.489.489.489.489.48-
Feb 14, 20259.359.359.359.359.35-
Feb 13, 20259.279.279.279.279.27-
Feb 12, 20259.139.139.139.139.13-
Feb 11, 20259.139.139.139.139.13-
Feb 10, 20259.269.269.269.269.26-
Feb 7, 20259.239.239.239.239.23-
Feb 6, 20259.379.379.379.379.37-
Feb 5, 20259.439.439.439.439.43-
Feb 4, 20259.319.319.319.319.31-
Feb 3, 20259.159.159.159.159.15-
Jan 31, 20259.279.279.279.279.27-
Jan 30, 20259.349.349.349.349.34-
Jan 29, 20259.269.269.269.269.26-
Jan 28, 20259.249.249.249.249.24-
Jan 27, 20259.129.129.129.129.12-
Jan 24, 20259.419.419.419.419.41-
Jan 23, 20259.499.499.499.499.49-
Jan 22, 20259.379.379.379.379.37-
Jan 21, 20259.409.409.409.409.40-
Jan 17, 20259.209.209.209.209.20-
Jan 16, 20259.169.169.169.169.16-
Jan 15, 20259.109.109.109.109.10-
Jan 14, 20258.948.948.948.948.94-
Jan 13, 20258.878.878.878.878.87-
Jan 10, 20258.908.908.908.908.90-
Jan 8, 20259.019.019.019.019.01-
Jan 7, 20259.049.049.049.049.04-
Jan 6, 20259.169.169.169.169.16-
Jan 3, 20259.049.049.049.049.04-
Jan 2, 20258.828.828.828.828.82-
Dec 31, 20248.788.788.788.788.78-
Dec 30, 20248.778.778.778.778.77-
Dec 27, 20248.878.878.878.878.87-
Dec 26, 20249.009.009.009.009.00-
Dec 24, 20248.948.948.948.948.94-
Dec 23, 20248.858.858.858.858.85-
Dec 20, 20248.848.848.848.848.84-
Dec 19, 20248.788.788.788.788.78-
Dec 18, 20248.808.808.808.808.80-
Dec 17, 20249.219.219.219.219.21-
Dec 16, 2024 0.44 Dividend
Dec 16, 20249.299.299.299.299.29-
Dec 16, 2024 0.38 Capital Gains
Dec 13, 202410.1910.1910.1910.199.38-
Dec 12, 202410.1910.1910.1910.199.38-
Dec 11, 202410.3710.3710.3710.379.54-
Dec 10, 202410.2410.2410.2410.249.43-
Dec 9, 202410.3310.3310.3310.339.51-
Dec 6, 202410.4810.4810.4810.489.65-
Dec 5, 202410.4110.4110.4110.419.58-
Dec 4, 202410.5610.5610.5610.569.72-
Dec 3, 202410.4510.4510.4510.459.62-
Dec 2, 202410.5310.5310.5310.539.69-
Nov 29, 202410.4710.4710.4710.479.64-
Nov 27, 202410.4710.4710.4710.479.64-
Nov 26, 202410.5110.5110.5110.519.67-
Nov 25, 202410.6010.6010.6010.609.76-
Nov 22, 202410.4310.4310.4310.439.60-
Nov 21, 202410.2610.2610.2610.269.44-
Nov 20, 202410.0610.0610.0610.069.26-
Nov 19, 202410.0710.0710.0710.079.27-
Nov 18, 20249.879.879.879.879.08-
Nov 15, 20249.839.839.839.839.05-
Nov 14, 202410.0210.0210.0210.029.22-
Nov 13, 202410.2310.2310.2310.239.42-
Nov 12, 202410.2810.2810.2810.289.46-
Nov 11, 202410.5110.5110.5110.519.67-
Nov 8, 202410.4910.4910.4910.499.66-
Nov 7, 202410.2510.2510.2510.259.43-
Nov 6, 202410.2010.2010.2010.209.39-
Nov 5, 20249.759.759.759.758.97-
Nov 4, 20249.579.579.579.578.81-
Nov 1, 20249.549.549.549.548.78-
Oct 31, 20249.549.549.549.548.78-
Oct 30, 20249.769.769.769.768.98-
Oct 29, 20249.839.839.839.839.05-
Oct 28, 20249.869.869.869.869.08-
Oct 25, 20249.739.739.739.738.96-
Oct 24, 20249.699.699.699.698.92-
Oct 23, 20249.619.619.619.618.85-
Oct 22, 20249.699.699.699.698.92-
Oct 21, 20249.789.789.789.789.00-
Oct 18, 20249.899.899.899.899.10-
Oct 17, 20249.889.889.889.889.09-
Oct 16, 20249.899.899.899.899.10-
Oct 15, 20249.749.749.749.748.96-
Oct 14, 20249.839.839.839.839.05-
Oct 11, 20249.799.799.799.799.01-
Oct 10, 20249.569.569.569.568.80-
Oct 9, 20249.599.599.599.598.83-
Oct 8, 20249.569.569.569.568.80-
Oct 7, 20249.529.529.529.528.76-
Oct 4, 20249.589.589.589.588.82-
Oct 3, 20249.469.469.469.468.71-
Oct 2, 20249.519.519.519.518.75-
Oct 1, 20249.459.459.459.458.70-
Sep 30, 20249.629.629.629.628.85-
Sep 27, 20249.639.639.639.638.86-
Sep 26, 20249.599.599.599.598.83-
Sep 25, 20249.519.519.519.518.75-
Sep 24, 20249.559.559.559.558.79-
Sep 23, 20249.509.509.509.508.74-
Sep 20, 20249.529.529.529.528.76-
Sep 19, 20249.599.599.599.598.83-
Sep 18, 20249.329.329.329.328.58-
Sep 17, 20249.319.319.319.318.57-
Sep 16, 20249.289.289.289.288.54-
Sep 13, 20249.069.069.069.068.34-
Sep 12, 20249.069.069.069.068.34-
Sep 11, 20248.898.898.898.898.18-
Sep 10, 20248.768.768.768.768.06-
Sep 9, 20248.768.768.768.768.06-
Sep 6, 20248.738.738.738.738.04-
Sep 5, 20248.958.958.958.958.24-
Sep 4, 20249.059.059.059.058.33-
Sep 3, 20249.049.049.049.048.32-
Aug 30, 20249.489.489.489.488.73-
Aug 29, 20249.389.389.389.388.63-
Aug 28, 20249.369.369.369.368.62-
Aug 27, 20249.459.459.459.458.70-
Aug 26, 20249.529.529.529.528.76-
Aug 23, 20249.579.579.579.578.81-
Aug 22, 20249.329.329.329.328.58-
Aug 21, 20249.449.449.449.448.69-
Aug 20, 20249.259.259.259.258.51-
Aug 19, 20249.369.369.369.368.62-
Aug 16, 20249.199.199.199.198.46-
Aug 15, 20249.159.159.159.158.42-
Aug 14, 20248.918.918.918.918.20-
Aug 13, 20248.938.938.938.938.22-
Aug 12, 20248.808.808.808.808.10-
Aug 9, 20248.848.848.848.848.14-
Aug 8, 20248.888.888.888.888.17-
Aug 7, 20248.588.588.588.587.90-
Aug 6, 20248.758.758.758.758.05-
Aug 5, 20248.618.618.618.617.92-
Aug 2, 20248.928.928.928.928.21-
Aug 1, 20249.379.379.379.378.62-
Jul 31, 20249.689.689.689.688.91-
Jul 30, 20249.509.509.509.508.74-
Jul 29, 20249.599.599.599.598.83-
Jul 26, 20249.659.659.659.658.88-
Jul 25, 20249.499.499.499.498.73-
Jul 24, 20249.469.469.469.468.71-
Jul 23, 20249.799.799.799.799.01-
Jul 22, 20249.749.749.749.748.96-
Jul 19, 20249.569.569.569.568.80-
Jul 18, 20249.619.619.619.618.85-
Jul 17, 20249.829.829.829.829.04-
Jul 16, 202410.1710.1710.1710.179.36-
Jul 15, 20249.929.929.929.929.13-
Jul 12, 20249.739.739.739.738.96-
Jul 11, 20249.649.649.649.648.87-
Jul 10, 20249.479.479.479.478.72-
Jul 9, 20249.379.379.379.378.62-
Jul 8, 20249.469.469.469.468.71-
Jul 5, 20249.399.399.399.398.64-
Jul 3, 20249.409.409.409.408.65-
Jul 2, 20249.339.339.339.338.59-
Jul 1, 20249.329.329.329.328.58-
Jun 28, 20249.369.369.369.368.62-
Jun 27, 20249.329.329.329.328.58-
Jun 26, 20249.249.249.249.248.50-
Jun 25, 20249.229.229.229.228.49-
Jun 24, 20249.229.229.229.228.49-
Jun 21, 20249.229.229.229.228.49-
Jun 20, 20249.209.209.209.208.47-
Jun 18, 20249.349.349.349.348.60-
Jun 17, 20249.319.319.319.318.57-
Jun 14, 20249.259.259.259.258.51-
Jun 13, 20249.429.429.429.428.67-
Jun 12, 20249.529.529.529.528.76-
Jun 11, 20249.329.329.329.328.58-
Jun 10, 20249.379.379.379.378.62-
Jun 7, 20249.389.389.389.388.63-
Jun 6, 20249.389.389.389.388.63-
Jun 5, 20249.459.459.459.458.70-
Jun 4, 20249.269.269.269.268.52-
Jun 3, 20249.499.499.499.498.73-
May 31, 20249.489.489.489.488.73-
May 30, 20249.489.489.489.488.73-
May 29, 20249.369.369.369.368.62-
May 28, 20249.509.509.509.508.74-
May 24, 20249.469.469.469.468.71-
May 23, 20249.329.329.329.328.58-
May 22, 20249.469.469.469.468.71-
May 21, 20249.589.589.589.588.82-
May 20, 20249.629.629.629.628.85-
May 17, 20249.549.549.549.548.78-
May 16, 20249.519.519.519.518.75-
May 15, 20249.629.629.629.628.85-
May 14, 20249.509.509.509.508.74-
May 13, 20249.379.379.379.378.62-
May 10, 20249.379.379.379.378.62-
May 9, 20249.439.439.439.438.68-
May 8, 20249.339.339.339.338.59-
May 7, 20249.429.429.429.428.67-
May 6, 20249.469.469.469.468.71-
May 3, 20249.359.359.359.358.61-
May 2, 20249.209.209.209.208.47-
May 1, 20248.998.998.998.998.27-
Apr 30, 20249.029.029.029.028.30-
Apr 29, 20249.189.189.189.188.45-
Apr 26, 20249.129.129.129.128.39-
Apr 25, 20249.029.029.029.028.30-
Apr 24, 20249.029.029.029.028.30-
Apr 23, 20249.059.059.059.058.33-
Apr 22, 20248.868.868.868.868.15-
Apr 19, 20248.768.768.768.768.06-
Apr 18, 20248.858.858.858.858.15-
Apr 17, 20248.948.948.948.948.23-
Apr 16, 20249.029.029.029.028.30-
Apr 15, 20249.069.069.069.068.34-
Apr 12, 20249.459.459.459.458.70-
Apr 11, 20249.459.459.459.458.70-
Apr 10, 20249.399.399.399.398.64-
Apr 9, 20249.619.619.619.618.85-
Apr 8, 20249.579.579.579.578.81-
Apr 5, 20249.559.559.559.558.79-
Apr 4, 20249.439.439.439.438.68-
Apr 3, 20249.539.539.539.538.77-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.99
+4.77%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.78
+4.77%
 
UMPSX ProFunds UltraMid Cap Fund
46.08
+3.13%
 
UMPIX ProFunds UltraMid Cap Fund
59.84
+3.12%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.46
+2.85%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.59
+2.85%
 
BPTIX Baron Partners Institutional
188.44
+2.65%
 
BPTRX Baron Partners Retail
180.35
+2.65%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.50
+2.58%
 
LMIYX Lord Abbett Micro Cap Growth I
18.33
+2.57%
 
LFMGX Lord Abbett Micro Cap Growth F
18.33
+2.57%
 
WWNPX Kinetics Paradigm No Load
157.18
+2.44%
 
KNPCX Kinetics Paradigm Adv C
132.18
+2.44%
 
KNPYX Kinetics Paradigm Instl
159.49
+2.44%
 
KNPAX Kinetics Paradigm Adv A
149.02
+2.44%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.61
+2.41%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.41%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.31
+2.41%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.48
+2.40%
 
CMSCX Columbia Small Cap Growth Inst
25.71
+2.39%
 
CCRIX Columbia Small Cap Growth Fund
22.30
+2.39%
 
CSCRX Columbia Small Cap Growth Inst2
26.24
+2.38%
 
CSGYX Columbia Small Cap Growth Inst3
26.71
+2.38%
 
CMSHX Columbia Small Cap Growth S
25.71
+2.35%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.02
+2.35%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
121.99
+2.34%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
122.56
+2.34%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.04
+2.34%
 
CGOAX Columbia Small Cap Growth A
23.23
+2.33%
 
CGOCX Columbia Small Cap Growth C
16.25
+2.33%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.66
+2.32%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.33
+2.32%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.15
+2.31%
 
DNSMX Driehaus Small Cap Growth Institutional
19.89
+2.26%
 
DVSMX Driehaus Small Cap Growth Investor
19.48
+2.26%
 
KINAX Kinetics Internet Adv A
92.97
+2.22%
 
KINCX Kinetics Internet Adv C
75.52
+2.22%
 
WWWFX Kinetics Internet No Load
103.23
+2.22%
 
DHLTX Diamond Hill Select I
23.52
+2.22%
 
DHTAX Diamond Hill Select Fund
23.12
+2.21%
 
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.19
+2.18%
 
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.77
+2.17%
 
DHTYX Diamond Hill Select Fund
23.65
+2.16%
 
SSYGX BNY Mellon Small Cap Gr Y
37.40
+2.16%
 
FIJYX Fidelity Advisor Biotechnology Z
28.10
+2.14%
 
SSETX BNY Mellon Small Cap Gr I
37.28
+2.14%
 
PVIVX Paradigm Micro-Cap
47.58
+2.12%
 
KSOAX Kinetics Small Cap Opportunities Adv A
184.19
+2.11%
 
KSCOX Kinetics Small Cap Opportunities No Load
192.48
+2.11%
 
KSCYX Kinetics Small Cap Opportunities Inst
197.49
+2.10%
 
KSOCX Kinetics Small Cap Opportunities Adv C
172.09
+2.10%
 
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.04
+2.09%
 
FGSCX Federated Hermes MDT Mid Cap Growth C
23.97
+2.09%
 
BDFUX Baron Discovery Fund
31.31
+2.09%
 
WSMRX William Blair Small-Mid Cap Growth R6
25.49
+2.08%
 
FGSKX Federated Hermes MDT Mid Cap Growth R6
50.52
+2.08%
 
FGSAX Federated Hermes MDT Mid Cap Growth A
54.98
+2.08%
 
CMGYX Columbia Select Mid Cap Gro Fd I3
26.11
+2.07%
 
CBSAX Columbia Select Mid Cap Growth Fund A
21.79
+2.06%
 
BDFIX Baron Discovery Fund
31.30
+2.05%
 
DADGX Dunham Small Cap Growth A
16.40
+2.05%
 
BDFFX Baron Discovery Fund
30.38
+2.05%
 
CLSPX Columbia Select Mid Cap Gro Fd I
25.50
+2.04%
 
CMGVX Columbia Select Mid Cap Gro Fd I2
26.01
+2.04%
 
CLSDX Columbia Select Mid Cap Gro S
25.51
+2.04%
 
LMVOX Lord Abbett Focused Small Cap Value F3
27.65
+2.03%
 
LMVWX Lord Abbett Focused Small Cap Value R6
27.65
+2.03%
 
QSMRX AQR Small Cap Momentum Style R6
17.66
+2.02%
 
ASMNX AQR Small Cap Momentum Style N
17.77
+2.01%
 
ASMOX AQR Small Cap Momentum Style I
17.77
+2.01%
 
LMVVX Lord Abbett Focused Small Cap Value R5
27.55
+2.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
25.00
+2.00%
 
DNDGX Dunham Small Cap Growth Fund
17.93
+1.99%
 
LFSFX Lord Abbett Focused Small Cap Value F
27.71
+1.99%
 
LFVCX Lord Abbett Focused Small Cap Value C
26.23
+1.98%
 
FCDTX Fidelity Stock Selector Small Cap Fund
31.71
+1.96%
 
FCDAX Fidelity Stock Selector Small Cap Fund
33.33
+1.96%
 
ACWIX AMG GW&K Small/Mid Cap Growth I
16.68
+1.96%
 
TCMSX Voya Small Cap Growth I
38.67
+1.95%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.96
+1.95%
 
VLNPX Voya Small Cap Growth R6
38.72
+1.95%
 
FDSCX Fidelity Stock Selector Small Cap
34.62
+1.94%
 
WBSNX William Blair Small Cap Growth N
26.27
+1.94%
 
FCDCX Fidelity Stock Selector Small Cap Fund
28.44
+1.94%
 
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.76
+1.94%
 
FCDIX Fidelity Stock Selector Small Cap Fund
34.81
+1.93%
 
WBSRX William Blair Small Cap Growth R6
32.22
+1.93%
 
NEAIX Needham Aggressive Growth Institutional
43.92
+1.93%
 
QISGX Federated Hermes MDT Small Cap Growth IS
25.47
+1.92%
 
CSMCX Congress Small Cap Growth Institutional
43.04
+1.92%
 
NEAGX Needham Aggressive Growth Retail
41.55
+1.91%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.82
+1.91%
 
WBSIX William Blair Small Cap Growth I
32.07
+1.91%
 
FCCGX Fidelity Small Cap Growth Fund
22.57
+1.90%
 
FCPGX Fidelity Small Cap Growth
30.30
+1.88%
 
CSMVX Congress Small Cap Growth Retail
37.37
+1.88%
 
PICMX Virtus KAR Mid-Cap Growth I
58.00
+1.88%
 
FCIGX Fidelity Advisor Small Cap Growth I
30.38
+1.88%
 
ATHAX American Century Heritage A
18.48
+1.87%
 
FIDGX Fidelity Advisor Small Cap Growth Z
30.63
+1.86%