Nasdaq - Delayed Quote USD
Natixis US Equity Opportunities Y (NESYX)
At close: 6:06 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 |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Oct 14, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| Oct 11, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| Oct 10, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Oct 9, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Oct 8, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Oct 7, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Oct 4, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| Oct 3, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Oct 2, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| Oct 1, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Sep 30, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| Sep 27, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| Sep 26, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Sep 25, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Sep 24, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Sep 23, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Sep 20, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| Sep 19, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| Sep 18, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| Sep 17, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Sep 16, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Sep 13, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Sep 12, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Sep 11, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| Sep 10, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Sep 9, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| Sep 6, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Sep 5, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| Sep 4, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| Sep 3, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Aug 30, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| Aug 29, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Aug 28, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| Aug 27, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Aug 26, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| Aug 23, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| Aug 22, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Aug 21, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Aug 20, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Aug 19, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Aug 16, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| Aug 15, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Aug 14, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Aug 13, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Aug 12, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| Aug 9, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| Aug 8, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Aug 7, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Aug 6, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| Aug 5, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| Aug 2, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Aug 1, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Jul 31, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Jul 30, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Jul 29, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| Jul 26, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Jul 25, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Jul 24, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Jul 23, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Jul 22, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Jul 19, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| Jul 18, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Jul 17, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Jul 16, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Jul 15, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Jul 12, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Jul 11, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Jul 10, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Jul 9, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Jul 8, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Jul 5, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Jul 3, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| Jul 2, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Jul 1, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| Jun 28, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Jun 27, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Jun 26, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Jun 25, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Jun 24, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Jun 21, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| Jun 20, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| Jun 18, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Jun 17, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Jun 14, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| Jun 13, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| Jun 12, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| Jun 11, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| Jun 10, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Jun 7, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Jun 6, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| Jun 5, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| Jun 4, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| Jun 3, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| May 31, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| May 30, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| May 29, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| May 28, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| May 24, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| May 23, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| May 22, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| May 21, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| May 20, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| May 17, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| May 16, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| May 15, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| May 14, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| May 13, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| May 10, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| May 9, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| May 8, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| May 7, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| May 6, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| May 3, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| May 2, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| May 1, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| Apr 30, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Apr 29, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| Apr 26, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| Apr 25, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| Apr 24, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| Apr 23, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| Apr 22, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| Apr 19, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Apr 18, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| Apr 17, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| Apr 16, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| Apr 15, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| Apr 12, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Apr 11, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| Apr 10, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Apr 9, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Apr 8, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Apr 5, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| Apr 4, 2024 | 0.01 Dividend | |||||
| Apr 4, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| Apr 3, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.39 | - |
| Apr 2, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.31 | - |
| Apr 1, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.72 | - |
| Mar 28, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.85 | - |
| Mar 27, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.72 | - |
| Mar 26, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.41 | - |
| Mar 25, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.50 | - |
| Mar 22, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.51 | - |
| Mar 21, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.75 | - |
| Mar 20, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.47 | - |
| Mar 19, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.77 | - |
| Mar 18, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.60 | - |
| Mar 15, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.15 | - |
| Mar 14, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.42 | - |
| Mar 13, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.72 | - |
| Mar 12, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.63 | - |
| Mar 11, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.16 | - |
| Mar 8, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.20 | - |
| Mar 7, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.42 | - |
| Mar 6, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.73 | - |
| Mar 5, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.47 | - |
| Mar 4, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.89 | - |
| Mar 1, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.18 | - |
| Feb 29, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.86 | - |
| Feb 28, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.50 | - |
| Feb 27, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.67 | - |
| Feb 26, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.45 | - |
| Feb 23, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.49 | - |
| Feb 22, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.51 | - |
| Feb 21, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.56 | - |
| Feb 20, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.59 | - |
| Feb 16, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.98 | - |
| Feb 15, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.35 | - |
| Feb 14, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.79 | - |
| Feb 13, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.04 | - |
| Feb 12, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.08 | - |
| Feb 9, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.74 | - |
| Feb 8, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.46 | - |
| Feb 7, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.05 | - |
| Feb 6, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.68 | - |
| Feb 5, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.52 | - |
| Feb 2, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.87 | - |
| Feb 1, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.52 | - |
| Jan 31, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.01 | - |
| Jan 30, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.82 | - |
| Jan 29, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.71 | - |
| Jan 26, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.29 | - |
| Jan 25, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.06 | - |
| Jan 24, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.83 | - |
| Jan 23, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.67 | - |
| Jan 22, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.56 | - |
| Jan 19, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.38 | - |
| Jan 18, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.72 | - |
| Jan 17, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.44 | - |
| Jan 16, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.77 | - |
| Jan 12, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.09 | - |
| Jan 11, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.13 | - |
| Jan 10, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.15 | - |
| Jan 9, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.99 | - |
| Jan 8, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.19 | - |
| Jan 5, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.59 | - |
| Jan 4, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.41 | - |
| Jan 3, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.62 | - |
| Jan 2, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.21 | - |
| Dec 29, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.53 | - |
| Dec 28, 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 48.80 | - |
| Dec 27, 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 48.78 | - |
| Dec 26, 2023 | 48.66 | 48.66 | 48.66 | 48.66 | 48.65 | - |
| Dec 22, 2023 | 48.38 | 48.38 | 48.38 | 48.38 | 48.37 | - |
| Dec 21, 2023 | 0.12 Dividend | |||||
| Dec 21, 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 48.28 | - |
| Dec 21, 2023 | 2.89 Capital Gains | |||||
| Dec 20, 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 47.69 | - |
| Dec 19, 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 48.41 | - |
| Dec 18, 2023 | 51.09 | 51.09 | 51.09 | 51.09 | 48.05 | - |
| Dec 15, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 47.78 | - |
| Dec 14, 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 47.76 | - |
| Dec 13, 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 47.03 | - |
| Dec 12, 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 46.13 | - |
| Dec 11, 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 46.16 | - |
| Dec 8, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 46.06 | - |
| Dec 7, 2023 | 48.66 | 48.66 | 48.66 | 48.66 | 45.76 | - |
| Dec 6, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 45.34 | - |
| Dec 5, 2023 | 48.48 | 48.48 | 48.48 | 48.48 | 45.59 | - |
| Dec 4, 2023 | 48.82 | 48.82 | 48.82 | 48.82 | 45.91 | - |
| Dec 1, 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 46.16 | - |
| Nov 30, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 45.74 | - |
| Nov 29, 2023 | 48.41 | 48.41 | 48.41 | 48.41 | 45.53 | - |
| Nov 28, 2023 | 48.12 | 48.12 | 48.12 | 48.12 | 45.25 | - |
| Nov 27, 2023 | 47.99 | 47.99 | 47.99 | 47.99 | 45.13 | - |
| Nov 24, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 45.29 | - |
| Nov 22, 2023 | 48.11 | 48.11 | 48.11 | 48.11 | 45.24 | - |
| Nov 21, 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 45.08 | - |
| Nov 20, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 45.29 | - |
| Nov 17, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 44.92 | - |
| Nov 16, 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 44.68 | - |
| Nov 15, 2023 | 47.66 | 47.66 | 47.66 | 47.66 | 44.82 | - |
| Nov 14, 2023 | 47.47 | 47.47 | 47.47 | 47.47 | 44.64 | - |
| Nov 13, 2023 | 46.37 | 46.37 | 46.37 | 46.37 | 43.61 | - |
| Nov 10, 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 43.62 | - |
| Nov 9, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 42.98 | - |
| Nov 8, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 43.38 | - |
| Nov 7, 2023 | 46.27 | 46.27 | 46.27 | 46.27 | 43.51 | - |
| Nov 6, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 43.41 | - |
| Nov 3, 2023 | 46.27 | 46.27 | 46.27 | 46.27 | 43.51 | - |
| Nov 2, 2023 | 45.49 | 45.49 | 45.49 | 45.49 | 42.78 | - |
| Nov 1, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 41.78 | - |
| Oct 31, 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 41.40 | - |
| Oct 30, 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 41.05 | - |
| Oct 27, 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 40.51 | - |
| Oct 26, 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 40.73 | - |
| Oct 25, 2023 | 43.69 | 43.69 | 43.69 | 43.69 | 41.09 | - |
| Oct 24, 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 41.91 | - |
| Oct 23, 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 41.69 | - |
| Oct 20, 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 41.73 | - |
| Oct 19, 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 42.36 | - |
| Oct 18, 2023 | 45.43 | 45.43 | 45.43 | 45.43 | 42.72 | - |
| Oct 17, 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 43.39 | - |
Related Tickers
FUGCX Fidelity Advisor Utilities C
46.49
+2.09%
FSUTX Fidelity Select Utilities
129.30
+2.08%
FUGAX Fidelity Advisor Utilities A
47.71
+2.08%
FAUFX Fidelity Advisor Utilities Fund
47.88
+2.07%
FIKIX Fidelity Advisor Utilities Z
48.92
+2.07%
FUGIX Fidelity Advisor Utilities I
48.95
+2.06%
ASMOX AQR Small Cap Momentum Style I
23.82
+2.06%
QSMRX AQR Small Cap Momentum Style R6
23.71
+2.02%
ASMNX AQR Small Cap Momentum Style N
23.83
+2.01%
PCUFX PGIM Jennison Utility Fund
16.75
+1.95%
BRSVX Bridgeway Small-Cap Value
41.58
+1.94%
PRUAX PGIM Jennison Utility A
16.91
+1.93%
PRUQX PGIM Jennison Utility R6
16.96
+1.92%
PRUZX PGIM Jennison Utility Z
16.99
+1.92%
FSHCX Fidelity Select Health Care Svcs Port
130.25
+1.88%
JDURX PGIM Jennison Utility Fund
16.88
+1.87%
UMPIX ProFunds UltraMid Cap Fund
71.74
+1.82%
UMPSX ProFunds UltraMid Cap Fund
55.10
+1.81%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
28.70
+1.81%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
27.18
+1.80%
SSSFX SouthernSun Small Cap, N
30.08
+1.76%
SSSIX SouthernSun Small Cap, I
31.25
+1.76%
RYAVX Rydex S&P MidCap 400 Pure Value H
77.82
+1.75%
RYMVX Rydex S&P MidCap 400 Pure Value A
77.92
+1.75%
RYMMX Rydex S&P MidCap 400 Pure Value C
63.12
+1.74%
MMECX Victory Integrity Discovery C
26.48
+1.73%
MMEAX Victory Integrity Discovery A
43.82
+1.72%
MMEYX Victory Integrity Discovery Y
49.81
+1.72%
MMMMX Victory Integrity Discovery Member
43.96
+1.71%
FIUIX Fidelity Telecom and Utilities
35.28
+1.70%
NPSGX Nicholas Partners Small Cap Gr Instl
16.93
+1.68%
TVRVX Third Avenue Real Estate Value Fund
24.66
+1.65%
SSEIX SouthernSun U.S. Equity, I
15.44
+1.65%
TARZX Third Avenue Real Estate Value Z
24.72
+1.64%
SSEFX SouthernSun U.S. Equity, N
15.46
+1.64%
LFMGX Lord Abbett Micro Cap Growth F
21.03
+1.64%
ROFIX Royce Small-Cap Opportunity Instl
16.77
+1.64%
AXVIX Acclivity Small Cap Value I
19.90
+1.63%
PVIVX Paradigm Micro-Cap
58.77
+1.63%
AUERX Auer Growth
17.53
+1.62%
RYPNX Royce Small-Cap Opportunity Invmt
16.31
+1.62%
AXVNX Acclivity Small Cap Value N
20.12
+1.62%
LAMGX Lord Abbett Micro Cap Growth A
16.99
+1.61%
LCMGX Lord Abbett Micro Cap Growth Fund
20.17
+1.61%
QSMNX AQR Small Cap Multi-Style N
19.58
+1.61%
QSERX AQR Small Cap Multi-Style R6
19.67
+1.60%
TAREX Third Avenue Real Estate Value Instl
24.78
+1.60%
LMIYX Lord Abbett Micro Cap Growth I
21.02
+1.59%
WBVRX William Blair Small Cap Value R6
31.62
+1.57%
QSMLX AQR Small Cap Multi-Style I
19.62
+1.55%
DSCPX Davenport Small Cap Focus Fund
17.76
+1.54%
WBVNX William Blair Small Cap Value N
31.58
+1.54%
ICSCX William Blair Small Cap Value I
31.60
+1.54%
CSVYX Columbia Small Cap Value I Inst3
52.90
+1.54%
CSSCX Columbia Small Cap Value I C
21.85
+1.53%
RYCVX Rydex Dow 2x Strategy H
179.49
+1.53%
RYLDX Rydex Dow 2x Strategy A
180.23
+1.53%
CSCZX Columbia Small Cap Value I Inst
52.38
+1.53%
RYCYX Rydex Dow 2x Strategy C
149.99
+1.53%
CVVRX Columbia Small Cap Value I Adv
54.67
+1.52%
CSVRX Columbia Small Cap Value I R
44.02
+1.52%
CUURX Columbia Small Cap Value I Inst2
54.79
+1.52%
DSCIX Dana Epiphany Small Cap Eq Instl
15.44
+1.51%
CSMIX Columbia Small Cap Value I A
44.45
+1.51%
LMVYX Lord Abbett Focused Small Cap Value I
31.86
+1.50%
LMVVX Lord Abbett Focused Small Cap Value R5
31.87
+1.50%
LFVCX Lord Abbett Focused Small Cap Value C
30.56
+1.49%
LMVWX Lord Abbett Focused Small Cap Value R6
31.96
+1.49%
LMVOX Lord Abbett Focused Small Cap Value F3
31.96
+1.49%
LFSFX Lord Abbett Focused Small Cap Value F
32.04
+1.49%
BIPSX ProFunds Biotechnology UltraSector Fund
43.71
+1.49%
BIPIX ProFunds Biotechnology UltraSector Fund
69.75
+1.47%
FIDSX Fidelity Select Financials Port
15.21
+1.47%
LFVAX Lord Abbett Focused Small Cap Value A
29.12
+1.46%
FIKBX Fidelity Advisor Financials Z
36.87
+1.46%
HWSIX Hotchkis & Wiley Small Cap Value I
81.83
+1.45%
HWSAX Hotchkis & Wiley Small Cap Value A
81.14
+1.45%
HWSZX Hotchkis & Wiley Small Cap Value Z
81.87
+1.45%
HWSCX Hotchkis & Wiley Small Cap Value C
61.31
+1.44%
PZISX Pzena Small Cap Value Institutional
15.53
+1.44%
WWSIX TETON Westwood SmallCap Equity I
28.96
+1.44%
FFSIX Fidelity Advisor Financials I
36.89
+1.43%
FAFDX Fidelity Advisor Financials A
35.55
+1.43%
FCAGX Fidelity Small Cap Growth Fund
32.05
+1.42%
FAFCX Fidelity Advisor Financials C
32.85
+1.42%
FAFSX Fidelity Advisor Financials M
35.04
+1.42%
WWSCX TETON Westwood SmallCap Equity C
20.79
+1.41%
FCTGX Fidelity Advisor Small Cap Growth M
30.13
+1.41%
FCCGX Fidelity Small Cap Growth Fund
25.85
+1.41%
WWSAX TETON Westwood SmallCap Equity A
25.86
+1.41%
SCVJX Allspring Small Company Value R6
41.68
+1.41%
HICGX Hennessy Cornerstone Growth Inst
38.15
+1.41%
FCPGX Fidelity Small Cap Growth
34.58
+1.41%
FCIGX Fidelity Advisor Small Cap Growth I
34.67
+1.40%
AATSX Ancora/Thelen Small-Mid Cap S
20.95
+1.40%
VTMSX Vanguard Tax-Managed Small Cap Adm
96.35
+1.40%
VTSIX Vanguard Tax-Managed Small Cap I
96.57
+1.40%
SCVNX Allspring Small Company Value Inst
41.39
+1.40%
WESCX TETON Westwood SmallCap Equity AAA
27.62
+1.40%
FIDGX Fidelity Advisor Small Cap Growth Z
34.95
+1.39%