Nasdaq - Delayed Quote USD
Natixis Vaughan Nelson Small Cap Value A (NEFJX)
20.57
+0.09
+(0.44%)
At close: 8:01:51 PM EST
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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Jan 16, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Jan 15, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Jan 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jan 13, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Jan 10, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Jan 8, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Jan 7, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Jan 6, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Jan 3, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Jan 2, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Dec 31, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Dec 30, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Dec 27, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Dec 26, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Dec 24, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Dec 23, 2024 | 0.14 Dividend | |||||
Dec 23, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Dec 23, 2024 | 0.14 Capital Gains | |||||
Dec 20, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.48 | - |
Dec 19, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.36 | - |
Dec 18, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.47 | - |
Dec 17, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.27 | - |
Dec 16, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.62 | - |
Dec 13, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.65 | - |
Dec 12, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.74 | - |
Dec 11, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.81 | - |
Dec 10, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.72 | - |
Dec 9, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.89 | - |
Dec 6, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.96 | - |
Dec 5, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.98 | - |
Dec 4, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.19 | - |
Dec 3, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.15 | - |
Dec 2, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.27 | - |
Nov 29, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.33 | - |
Nov 27, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.31 | - |
Nov 26, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.36 | - |
Nov 25, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.45 | - |
Nov 22, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.14 | - |
Nov 21, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.85 | - |
Nov 20, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.56 | - |
Nov 19, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.56 | - |
Nov 18, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.58 | - |
Nov 15, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.48 | - |
Nov 14, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.64 | - |
Nov 13, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.77 | - |
Nov 12, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.87 | - |
Nov 11, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.13 | - |
Nov 8, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.88 | - |
Nov 7, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
Nov 6, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.01 | - |
Nov 5, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.85 | - |
Nov 4, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.53 | - |
Nov 1, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.48 | - |
Oct 31, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.44 | - |
Oct 30, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.88 | - |
Oct 29, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.84 | - |
Oct 28, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.02 | - |
Oct 25, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.76 | - |
Oct 24, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.81 | - |
Oct 23, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.66 | - |
Oct 22, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | - |
Oct 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
Oct 18, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.03 | - |
Oct 17, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.22 | - |
Oct 16, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.18 | - |
Oct 15, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.00 | - |
Oct 14, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.07 | - |
Oct 11, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.96 | - |
Oct 10, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.58 | - |
Oct 9, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.71 | - |
Oct 8, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.58 | - |
Oct 7, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.59 | - |
Oct 4, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.67 | - |
Oct 3, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.47 | - |
Oct 2, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.53 | - |
Oct 1, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.60 | - |
Sep 30, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.94 | - |
Sep 27, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.91 | - |
Sep 26, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.88 | - |
Sep 25, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | - |
Sep 24, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.81 | - |
Sep 23, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.81 | - |
Sep 20, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.77 | - |
Sep 19, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.99 | - |
Sep 18, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.60 | - |
Sep 17, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.61 | - |
Sep 16, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.50 | - |
Sep 13, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.41 | - |
Sep 12, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | - |
Sep 11, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.85 | - |
Sep 10, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.79 | - |
Sep 9, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.87 | - |
Sep 6, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.82 | - |
Sep 5, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.19 | - |
Sep 4, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.35 | - |
Sep 3, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.41 | - |
Aug 30, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.03 | - |
Aug 29, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.85 | - |
Aug 28, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.79 | - |
Aug 27, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.83 | - |
Aug 26, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.98 | - |
Aug 23, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | - |
Aug 22, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.57 | - |
Aug 21, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.67 | - |
Aug 20, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.39 | - |
Aug 19, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.59 | - |
Aug 16, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.47 | - |
Aug 15, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.43 | - |
Aug 14, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.04 | - |
Aug 13, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.06 | - |
Aug 12, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.86 | - |
Aug 9, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.02 | - |
Aug 8, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | - |
Aug 7, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.64 | - |
Aug 6, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.83 | - |
Aug 5, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.68 | - |
Aug 2, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.15 | - |
Aug 1, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.84 | - |
Jul 31, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.38 | - |
Jul 30, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.23 | - |
Jul 29, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.22 | - |
Jul 26, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.35 | - |
Jul 25, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.06 | - |
Jul 24, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.89 | - |
Jul 23, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.34 | - |
Jul 22, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.20 | - |
Jul 19, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.93 | - |
Jul 18, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | - |
Jul 17, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.37 | - |
Jul 16, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.69 | - |
Jul 15, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.04 | - |
Jul 12, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.77 | - |
Jul 11, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.61 | - |
Jul 10, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.10 | - |
Jul 9, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.86 | - |
Jul 8, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.96 | - |
Jul 5, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.85 | - |
Jul 3, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.00 | - |
Jul 2, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.95 | - |
Jul 1, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.84 | - |
Jun 28, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.06 | - |
Jun 27, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.88 | - |
Jun 26, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.76 | - |
Jun 25, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.79 | - |
Jun 24, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.90 | - |
Jun 21, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.77 | - |
Jun 20, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.79 | - |
Jun 18, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.92 | - |
Jun 17, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.82 | - |
Jun 14, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.64 | - |
Jun 13, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.90 | - |
Jun 12, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.05 | - |
Jun 11, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.66 | - |
Jun 10, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.74 | - |
Jun 7, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.72 | - |
Jun 6, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.84 | - |
Jun 5, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.96 | - |
Jun 4, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.71 | - |
Jun 3, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | - |
May 31, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.29 | - |
May 30, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.10 | - |
May 29, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.89 | - |
May 28, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.17 | - |
May 24, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.26 | - |
May 23, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | - |
May 22, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.27 | - |
May 21, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.43 | - |
May 20, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.48 | - |
May 17, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.44 | - |
May 16, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.41 | - |
May 15, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.59 | - |
May 14, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.37 | - |
May 13, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.22 | - |
May 10, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.27 | - |
May 9, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.28 | - |
May 8, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.04 | - |
May 7, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.07 | - |
May 6, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | - |
May 3, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.84 | - |
May 2, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.71 | - |
May 1, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.52 | - |
Apr 30, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.51 | - |
Apr 29, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.96 | - |
Apr 26, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.90 | - |
Apr 25, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.87 | - |
Apr 24, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.91 | - |
Apr 23, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.97 | - |
Apr 22, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.68 | - |
Apr 19, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.53 | - |
Apr 18, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.45 | - |
Apr 17, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.51 | - |
Apr 16, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.71 | - |
Apr 15, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.83 | - |
Apr 12, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.96 | - |
Apr 11, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.24 | - |
Apr 10, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.20 | - |
Apr 9, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.67 | - |
Apr 8, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.65 | - |
Apr 5, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.53 | - |
Apr 4, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.37 | - |
Apr 3, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.53 | - |
Apr 2, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.36 | - |
Apr 1, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.64 | - |
Mar 28, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.77 | - |
Mar 27, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.68 | - |
Mar 26, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.34 | - |
Mar 25, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.34 | - |
Mar 22, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.40 | - |
Mar 21, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.55 | - |
Mar 20, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.27 | - |
Mar 19, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.04 | - |
Mar 18, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.85 | - |
Mar 15, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.91 | - |
Mar 14, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.84 | - |
Mar 13, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.09 | - |
Mar 12, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | - |
Mar 11, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | - |
Mar 8, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.15 | - |
Mar 7, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.23 | - |
Mar 6, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.02 | - |
Mar 5, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.94 | - |
Mar 4, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 18.99 | - |
Mar 1, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.01 | - |
Feb 29, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.87 | - |
Feb 28, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.74 | - |
Feb 27, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.85 | - |
Feb 26, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.77 | - |
Feb 23, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.81 | - |
Feb 22, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.78 | - |
Feb 21, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | - |
Feb 20, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.52 | - |
Feb 16, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.71 | - |
Feb 15, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.86 | - |
Feb 14, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.51 | - |
Feb 13, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.24 | - |
Feb 12, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.78 | - |
Feb 9, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.58 | - |
Feb 8, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.38 | - |
Feb 7, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | - |
Feb 6, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.11 | - |
Feb 5, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.11 | - |
Feb 2, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.38 | - |
Feb 1, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.36 | - |
Jan 31, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.21 | - |
Jan 30, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.66 | - |
Jan 29, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.71 | - |
Jan 26, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.43 | - |
Jan 25, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.41 | - |
Jan 24, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.30 | - |
Jan 23, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.41 | - |
Jan 22, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.52 | - |
Jan 19, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.22 | - |
Jan 18, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.99 | - |
Related Tickers
UOPIX ProFunds UltraNASDAQ-100 Fund
118.70
+3.31%
UOPSX ProFunds UltraNASDAQ-100 Fund
81.62
+3.30%
RYVLX Rydex NASDAQ-100 2x Strategy A
570.58
+3.29%
RYVYX Rydex NASDAQ-100 2x Strategy H
570.39
+3.28%
RYCCX Rydex NASDAQ-100 2x Strategy C
401.09
+3.28%
QSTFX Quantified STF Investor
17.81
+3.25%
QSTAX Quantified STF Advisor
16.86
+3.25%
RYSIX Rydex Electronics Inv
444.08
+2.77%
RYELX Rydex Electronics A
402.41
+2.77%
RYSAX Rydex Electronics H
389.66
+2.77%
RYSCX Rydex Electronics C
337.56
+2.76%
FSELX Fidelity Select Semiconductors
35.27
+2.71%
FELTX Fidelity Advisor Semiconductors M
80.35
+2.70%
FELAX Fidelity Advisor Semiconductors A
86.65
+2.69%
FIKGX Fidelity Advisor Semiconductors Z
94.68
+2.69%
FELIX Fidelity Advisor Semiconductors I
94.38
+2.69%
FELCX Fidelity Advisor Semiconductors C
67.74
+2.68%
WWWFX Kinetics Internet No Load
116.17
+2.65%
KINAX Kinetics Internet Adv A
104.67
+2.65%
KINCX Kinetics Internet Adv C
85.11
+2.64%
CSJZX Cohen & Steers Realty Shares Z
66.51
+0.08%
FMPFX Nuveen Small Cap Growth Opp R6
37.69
+0.64%
FCIUX NYLI PineStone International Equity Cl I
16.48
0.00%
FCIWX NYLI PineStone International Eq Cl R6
16.54
0.00%
FCICX NYLI PineStone International Equity Cl C
16.29
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
76.76
+2.06%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
61.03
+2.06%
FCIKX NYLI PineStone International Eq Inv Cl
16.42
0.00%
FCIRX NYLI PineStone International Equity Cl A
16.43
0.00%
FCIHX NYLI PineStone International Equity Cl P
16.46
0.00%
SREYX SEI Real Estate Y (SIMT)
16.05
0.00%
UPDDX Upright Growth & Income
20.46
+1.84%
FSPTX Fidelity Select Technology
37.29
+1.83%
FIKHX Fidelity Advisor Technology Z
137.40
+1.82%
FADTX Fidelity Advisor Technology A
120.62
+1.81%
FATEX Fidelity Advisor Technology Fund
108.58
+1.81%
FATIX Fidelity Advisor Technology Fund
137.44
+1.81%
INPSX ProFunds Internet UltraSector Svc
36.69
+1.80%
INPIX ProFunds Internet UltraSector Inv
57.67
+1.80%
FTHCX Fidelity Advisor Technology C
85.41
+1.80%
WIREX Wireless
19.71
+1.76%
UINQX Victory Nasdaq 100 Index Fund
52.81
+1.68%
OTPIX ProFunds NASDAQ-100 Inv
45.67
+1.67%
TSNIX T. Rowe Price Science & Tech I
52.99
+1.67%
UCNQX Victory Nasdaq 100 Index Fund
51.17
+1.67%
UANQX Victory Nasdaq 100 Index Fund
52.51
+1.67%
USNQX Victory Nasdaq 100 Index Fund
52.74
+1.66%
URNQX Victory Nasdaq 100 Index Fund
52.76
+1.66%
RYHOX Rydex NASDAQ-100 H
73.81
+1.65%
RYATX Rydex NASDAQ-100 A
73.83
+1.65%
RYOCX Rydex NASDAQ-100 Inv
83.98
+1.65%
RYCOX Rydex NASDAQ-100 C
57.73
+1.64%
MEFOX Meehan Focus
62.30
+1.58%
UDPIX ProFunds Ultra Dow 30 ProFund
82.27
+1.53%
CGTDX Columbia Global Technology Growth S
93.60
+1.53%
CMTFX Columbia Global Technology Growth Inst
93.60
+1.53%
CTCAX Columbia Global Technology Growth A
88.41
+1.53%
CGTUX Columbia Global Technology Growth Inst3
96.48
+1.53%
KNPAX Kinetics Paradigm Adv A
153.86
+1.52%
CTHRX Columbia Global Technology Growth Inst2
95.98
+1.52%
WWNPX Kinetics Paradigm No Load
162.20
+1.52%
KNPYX Kinetics Paradigm Instl
164.51
+1.52%
KNPCX Kinetics Paradigm Adv C
136.61
+1.52%
CTHCX Columbia Global Technology Growth C
75.01
+1.52%
FNCMX Fidelity Nasdaq Composite Index
248.86
+1.51%
BPTUX Baron Partners R6
227.32
+1.48%
BPTRX Baron Partners Retail
217.72
+1.48%
BPTIX Baron Partners Institutional
227.36
+1.48%
FAGAX Fidelity Advisor Growth Opps A
183.62
+1.48%
FACGX Fidelity Advisor Growth Opps C
146.06
+1.47%
FZAHX Fidelity Advisor Growth Opps Z
207.38
+1.47%
RYCVX Rydex Dow 2x Strategy H
174.34
+1.47%
FAGOX Fidelity Advisor Growth Opps M
179.87
+1.47%
RYLDX Rydex Dow 2x Strategy A
175.09
+1.47%
FAGCX Fidelity Advisor Growth Opps I
204.22
+1.47%
CCIZX Columbia Seligman Tech & Info Inst
153.18
+1.47%
SCMIX Columbia Seligman Tech & Info Inst2
154.60
+1.47%
CCOYX Columbia Seligman Technology and Information Fund
152.55
+1.47%
SCIRX Columbia Seligman Tech & Info R
114.84
+1.47%
CSGZX Columbia Seligman Global Tech Inst
78.30
+1.46%
SGTRX Columbia Seligman Global Tech R
69.30
+1.46%
CCIFX Columbia Seligman Technology And Info S
153.17
+1.46%
SHTCX Columbia Seligman Global Tech C
41.64
+1.46%
CGTYX Columbia Seligman Global Tech Inst3
78.45
+1.46%
SLMCX Columbia Seligman Tech & Info A
128.49
+1.46%
SGTTX Columbia Seligman Global Tech Inst2
79.19
+1.46%
RYCYX Rydex Dow 2x Strategy C
144.49
+1.46%
SHGTX Columbia Seligman Global Tech A
75.04
+1.46%
CSGAX Columbia Seligman Global Technology S
78.30
+1.45%
FBCEX Fidelity Advisor Blue Chip Grow
231.09
+1.45%
FBCKX Fidelity Advisor Blue Chip Grow
231.21
+1.45%
FBCJX Fidelity Advisor Blue Chip Grow
231.23
+1.45%
FBGKX Fidelity Blue Chip Growth Fund
232.90
+1.45%
FBGRX Fidelity Blue Chip Growth Fund
231.58
+1.45%
FBCCX Fidelity Advisor Blue Chip Growth A
231.06
+1.44%
FBCHX Fidelity Advisor Blue Chip Grow
230.67
+1.44%
NGJFX Nuveen Global Real Estate Securities R6
18.03
0.00%
FOCKX Fidelity OTC K
22.47
+1.40%
BGSAX BlackRock Technology Opportunities Fund
67.68
+1.39%
FOTEX Fidelity Advisor OTC Fund - Cla
21.84
+1.39%