Nasdaq - Delayed Quote • USD
Columbia Small Cap Index Inst (NMSCX)
At close: 6:46 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 16, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Sep 13, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Sep 12, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Sep 11, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Sep 10, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Sep 9, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Sep 6, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Sep 5, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Sep 4, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Sep 3, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Aug 30, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Aug 29, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Aug 28, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Aug 27, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Aug 26, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Aug 23, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Aug 22, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Aug 21, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Aug 20, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Aug 19, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Aug 16, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Aug 15, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Aug 14, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Aug 13, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Aug 12, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Aug 9, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Aug 8, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Aug 7, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Aug 6, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Aug 5, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Aug 2, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Aug 1, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jul 31, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jul 30, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Jul 29, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jul 26, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Jul 25, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Jul 24, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Jul 23, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Jul 22, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Jul 19, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Jul 18, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Jul 17, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Jul 16, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Jul 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Jul 12, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Jul 11, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Jul 10, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Jul 9, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Jul 8, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Jul 5, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Jul 3, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jul 2, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Jul 1, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Jun 28, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
Jun 27, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Jun 26, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Jun 25, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Jun 24, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Jun 21, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Jun 20, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Jun 18, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Jun 17, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Jun 14, 2024 | 0.01 Dividend | |||||
Jun 14, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Jun 14, 2024 | 0.91 Capital Gains | |||||
Jun 13, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.20 | - |
Jun 12, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.44 | - |
Jun 11, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.05 | - |
Jun 10, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.15 | - |
Jun 7, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.26 | - |
Jun 6, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.52 | - |
Jun 5, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 23.67 | - |
Jun 4, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.41 | - |
Jun 3, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 23.75 | - |
May 31, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 23.84 | - |
May 30, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 23.58 | - |
May 29, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.30 | - |
May 28, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.59 | - |
May 24, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 23.68 | - |
May 23, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.46 | - |
May 22, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 23.80 | - |
May 21, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 23.96 | - |
May 20, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 23.98 | - |
May 17, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.00 | - |
May 16, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.03 | - |
May 15, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.11 | - |
May 14, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.02 | - |
May 13, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 23.76 | - |
May 10, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 23.73 | - |
May 9, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 23.82 | - |
May 8, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 23.55 | - |
May 7, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 23.60 | - |
May 6, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 23.55 | - |
May 3, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.30 | - |
May 2, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.12 | - |
May 1, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.79 | - |
Apr 30, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.70 | - |
Apr 29, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.14 | - |
Apr 26, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 22.99 | - |
Apr 25, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 22.80 | - |
Apr 24, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.00 | - |
Apr 23, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.05 | - |
Apr 22, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 22.63 | - |
Apr 19, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.45 | - |
Apr 18, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.25 | - |
Apr 17, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.23 | - |
Apr 16, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 22.40 | - |
Apr 15, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.53 | - |
Apr 12, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 22.74 | - |
Apr 11, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.10 | - |
Apr 10, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.00 | - |
Apr 9, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 23.69 | - |
Apr 8, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.56 | - |
Apr 5, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.42 | - |
Apr 4, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.32 | - |
Apr 3, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.53 | - |
Apr 2, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.40 | - |
Apr 1, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 23.81 | - |
Mar 28, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.06 | - |
Mar 27, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 23.92 | - |
Mar 26, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.35 | - |
Mar 25, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 23.38 | - |
Mar 22, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 23.45 | - |
Mar 21, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 23.74 | - |
Mar 20, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.47 | - |
Mar 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.08 | - |
Mar 18, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 22.93 | - |
Mar 15, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.02 | - |
Mar 14, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 22.91 | - |
Mar 13, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 23.27 | - |
Mar 12, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.25 | - |
Mar 11, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.30 | - |
Mar 8, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.42 | - |
Mar 7, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.44 | - |
Mar 6, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.26 | - |
Mar 5, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.19 | - |
Mar 4, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.29 | - |
Mar 1, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.42 | - |
Feb 29, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.30 | - |
Feb 28, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.15 | - |
Feb 27, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.31 | - |
Feb 26, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.13 | - |
Feb 23, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.12 | - |
Feb 22, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.05 | - |
Feb 21, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 22.98 | - |
Feb 20, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.05 | - |
Feb 16, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.29 | - |
Feb 15, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 23.55 | - |
Feb 14, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.00 | - |
Feb 13, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.55 | - |
Feb 12, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.39 | - |
Feb 9, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 22.98 | - |
Feb 8, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.73 | - |
Feb 7, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.43 | - |
Feb 6, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 22.47 | - |
Feb 5, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 22.34 | - |
Feb 2, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 22.71 | - |
Feb 1, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 22.81 | - |
Jan 31, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.55 | - |
Jan 30, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.15 | - |
Jan 29, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.26 | - |
Jan 26, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.00 | - |
Jan 25, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 22.96 | - |
Jan 24, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.80 | - |
Jan 23, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 22.95 | - |
Jan 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.08 | - |
Jan 19, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 22.64 | - |
Jan 18, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 22.40 | - |
Jan 17, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.20 | - |
Jan 16, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.41 | - |
Jan 12, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 22.63 | - |
Jan 11, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 22.69 | - |
Jan 10, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 22.83 | - |
Jan 9, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 22.76 | - |
Jan 8, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.02 | - |
Jan 5, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 22.64 | - |
Jan 4, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 22.71 | - |
Jan 3, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.73 | - |
Jan 2, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.35 | - |
Dec 29, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 23.49 | - |
Dec 28, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.80 | - |
Dec 27, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 23.85 | - |
Dec 26, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 23.77 | - |
Dec 22, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 23.50 | - |
Dec 21, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 23.38 | - |
Dec 20, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.00 | - |
Dec 19, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 23.40 | - |
Dec 18, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 22.93 | - |
Dec 15, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 22.98 | - |
Dec 14, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.18 | - |
Dec 13, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 22.52 | - |
Dec 12, 2023 | 0.35 Dividend | |||||
Dec 12, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 21.79 | - |
Dec 12, 2023 | 0.52 Capital Gains | |||||
Dec 11, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 21.83 | - |
Dec 8, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 21.72 | - |
Dec 7, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 21.59 | - |
Dec 6, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 21.34 | - |
Dec 5, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 21.39 | - |
Dec 4, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 21.71 | - |
Dec 1, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 21.43 | - |
Nov 30, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 20.83 | - |
Nov 29, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 20.77 | - |
Nov 28, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 20.69 | - |
Nov 27, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 20.80 | - |
Nov 24, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 20.87 | - |
Nov 22, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 20.76 | - |
Nov 21, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 20.65 | - |
Nov 20, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 20.91 | - |
Nov 17, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 20.81 | - |
Nov 16, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 20.59 | - |
Nov 15, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 20.92 | - |
Nov 14, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 20.87 | - |
Nov 13, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 19.79 | - |
Nov 10, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 19.79 | - |
Nov 9, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 19.59 | - |
Nov 8, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 19.85 | - |
Nov 7, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 20.04 | - |
Nov 6, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 20.17 | - |
Nov 3, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 20.39 | - |
Nov 2, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 19.84 | - |
Nov 1, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 19.33 | - |
Oct 31, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 19.24 | - |
Oct 30, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 19.09 | - |
Oct 27, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 18.97 | - |
Oct 26, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 19.16 | - |
Oct 25, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 19.10 | - |
Oct 24, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 19.35 | - |
Oct 23, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 19.22 | - |
Oct 20, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 19.41 | - |
Oct 19, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 19.64 | - |
Oct 18, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 19.94 | - |
Oct 17, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 20.33 | - |
Oct 16, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 20.10 | - |
Oct 13, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 19.75 | - |
Oct 12, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 19.98 | - |
Oct 11, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 20.36 | - |
Oct 10, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 20.33 | - |
Oct 9, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 20.11 | - |
Oct 6, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 19.94 | - |
Oct 5, 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 19.83 | - |
Oct 4, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 19.86 | - |
Oct 3, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 19.80 | - |
Oct 2, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 20.16 | - |
Sep 29, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 20.42 | - |
Sep 28, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 20.55 | - |
Sep 27, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 20.31 | - |
Sep 26, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 20.10 | - |
Sep 25, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 20.41 | - |
Sep 22, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 20.31 | - |
Sep 21, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 20.38 | - |
Sep 20, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 20.68 | - |
Sep 19, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 20.85 | - |
Sep 18, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 20.91 | - |
Related Tickers
KMKYX Kinetics Market Opportunities Inst
61.78
+3.19%
KMKCX Kinetics Market Opportunities Adv C
56.34
+3.19%
KMKNX Kinetics Market Opportunities No Load
60.70
+3.18%
KMKAX Kinetics Market Opportunities Adv A
59.56
+3.17%
KNPYX Kinetics Paradigm Instl
111.53
+3.14%
WWNPX Kinetics Paradigm No Load
109.92
+3.14%
KNPCX Kinetics Paradigm Adv C
93.23
+3.14%
KNPAX Kinetics Paradigm Adv A
104.44
+3.14%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
25.17
+3.07%
LSHEX Kinetics Spin-Off and Corp Rest No Load
29.60
+3.06%
LSHUX Kinetics Spin-Off and Corp Rest Instl
28.27
+3.06%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
28.00
+3.05%
KINAX Kinetics Internet Adv A
71.72
+2.43%
KSCOX Kinetics Small Cap Opportunities No Load
149.00
+2.43%
KSCYX Kinetics Small Cap Opportunities Inst
152.81
+2.43%
KSOAX Kinetics Small Cap Opportunities Adv A
142.69
+2.43%
KSOCX Kinetics Small Cap Opportunities Adv C
133.51
+2.42%
WWWFX Kinetics Internet No Load
79.45
+2.42%
KINCX Kinetics Internet Adv C
58.55
+2.41%
ENPIX ProFunds UltraSector Energy Fund
41.80
+2.03%
RCMFX Schwartz Value Focused
53.80
+1.93%
ENPSX ProFunds UltraSector Energy Fund
35.39
+2.05%
FIKAX Fidelity Advisor Energy Z
47.44
+1.43%
FNRCX Fidelity Advisor Energy C
40.64
+1.42%
FAGNX Fidelity Advisor Energy M
45.93
+1.41%
FANIX Fidelity Advisor Energy I
47.48
+1.41%
FSENX Fidelity Select Energy Portfolio
58.28
+1.41%
FANAX Fidelity Advisor Energy A
44.68
+1.41%
HNRIX Hennessy Energy Transition Instl
26.20
+1.28%
HNRGX Hennessy Energy Transition Investor
25.63
+1.26%
TARKX Tarkio
29.69
+1.19%
MMEAX Victory Integrity Discovery A
42.72
+1.16%
MMEYX Victory Integrity Discovery Y
48.55
+1.15%
MMECX Victory Integrity Discovery C
25.83
+1.14%
MMMMX Victory Integrity Discovery Member
42.85
+1.13%
TQMIX AMG TimesSquare Mid Cap Growth I
18.01
-0.22%
BRSVX Bridgeway Small-Cap Value
40.75
+1.09%
PZISX Pzena Small Cap Value Institutional
15.08
+1.07%
COAGX Gator Capital L/S Fd
45.36
+1.07%
UMPIX ProFunds UltraMid Cap Fund
66.69
+1.06%
UMPSX ProFunds UltraMid Cap Fund
51.26
+1.04%
HWSIX Hotchkis & Wiley Small Cap Value I
79.35
+1.04%
HWSZX Hotchkis & Wiley Small Cap Value Z
79.39
+1.04%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
25.21
+1.04%
HWSAX Hotchkis & Wiley Small Cap Value A
78.69
+1.04%
HWSCX Hotchkis & Wiley Small Cap Value C
59.50
+1.04%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.61
+1.03%
RYPNX Royce Small-Cap Opportunity Invmt
15.77
+1.02%
ROFIX Royce Small-Cap Opportunity Instl
16.21
+1.00%
TORTX Tortoise Energy Infrastructure TR A
17.29
0.00%
JMCRX James Micro Cap
22.70
+0.98%
DHLTX Diamond Hill Select I
25.81
+0.98%
DRSVX Foundry Partners Small Cap Value Fund
22.98
+0.97%
QSMNX AQR Small Cap Multi-Style N
18.91
+0.96%
DRISX Foundry Partners Small Cap Value Fund
23.13
+0.96%
DHTAX Diamond Hill Select Fund
25.38
+0.95%
CSVRX Columbia Small Cap Value I R
42.51
+0.95%
CSMIX Columbia Small Cap Value I A
42.91
+0.94%
CSCZX Columbia Small Cap Value I Inst
50.55
+0.94%
CVVRX Columbia Small Cap Value I Adv
52.76
+0.94%
CUURX Columbia Small Cap Value I Inst2
52.88
+0.94%
DHTYX Diamond Hill Select Fund
25.96
+0.93%
DSCPX Davenport Small Cap Focus Fund
17.34
+0.93%
CSVYX Columbia Small Cap Value I Inst3
51.04
+0.93%
CSSCX Columbia Small Cap Value I C
21.10
+0.91%
LKSCX LKCM Small Cap Equity Instl
21.12
+0.91%
QSMLX AQR Small Cap Multi-Style I
18.94
+0.91%
QSERX AQR Small Cap Multi-Style R6
18.98
+0.90%
PVFAX Paradigm Value
61.48
+0.90%
DFFCX Davis Financial C
47.40
+0.89%
FCVFX Fidelity Advisor Value C
36.14
+0.89%
FDVLX Fidelity Value
15.84
+0.89%
VKSCX Virtus KAR Small-Mid Cap Core C
19.31
+0.89%
RPFGX Davis Financial A
61.67
+0.88%
GOODX GoodHaven
50.27
+0.88%
WBVRX William Blair Small Cap Value R6
30.94
+0.88%
DVFYX Davis Financial Fund
64.31
+0.88%
FVIFX Fidelity Advisor Value I
39.30
+0.87%
FVLZX Fidelity Advisor Value Z
39.33
+0.87%
TGDIX TCW Relative Value Large Cap I
16.23
+0.87%
TQMVX T. Rowe Price Integrated US LCV Eq
18.55
0.00%
FTVFX Fidelity Advisor Value M
38.34
+0.87%
TQVIX T. Rowe Price Integrated US LCV Eq I
18.68
0.00%
LYRCX Lyrical U.S. Value Equity Fund
25.69
+0.86%
FAVFX Fidelity Advisor Value Fund
38.82
+0.86%
LYRBX Lyrical U.S. Value Equity Fund
25.91
+0.86%
LYRAX Lyrical U.S. Value Equity Fund
26.01
+0.85%
LYRIX Lyrical U.S. Value Equity Fund
26.13
+0.85%
WBVNX William Blair Small Cap Value N
30.91
+0.85%
ICSCX William Blair Small Cap Value I
30.92
+0.85%
WWSAX TETON Westwood SmallCap Equity A
24.98
+0.85%
VKSAX Virtus KAR Small-Mid Cap Core A
20.28
+0.85%
INPSX ProFunds Internet UltraSector Svc
27.64
+0.58%
AXVIX Acclivity Small Cap Value I
19.27
+0.84%
VKSIX Virtus KAR Small-Mid Cap Core I
20.61
+0.83%
WWSIX TETON Westwood SmallCap Equity I
27.96
+0.83%
VKSRX Virtus KAR Small-Mid Cap Core R6
20.70
+0.83%
AXVNX Acclivity Small Cap Value N
19.49
+0.83%
FVLKX Fidelity Value K
15.86
+0.83%
LMVWX Lord Abbett Focused Small Cap Value R6
30.63
+0.82%