Nasdaq - Delayed Quote • USD
Paradigm Select Fund (PFSLX)
At close: 8:00 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 |
---|---|---|---|---|---|---|
Jun 6, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
Jun 5, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
Jun 4, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
Jun 3, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
May 31, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
May 30, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
May 29, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
May 28, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
May 24, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
May 23, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
May 22, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
May 21, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
May 20, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
May 17, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
May 16, 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
May 15, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
May 14, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
May 13, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
May 10, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
May 9, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
May 8, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
May 7, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
May 6, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
May 3, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
May 2, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
May 1, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
Apr 30, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Apr 29, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
Apr 26, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
Apr 25, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Apr 24, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Apr 23, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
Apr 22, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
Apr 19, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
Apr 18, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Apr 17, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Apr 16, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
Apr 15, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
Apr 12, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
Apr 11, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Apr 10, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
Apr 9, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Apr 8, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
Apr 5, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
Apr 4, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
Apr 3, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
Apr 2, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Apr 1, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
Mar 28, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
Mar 27, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
Mar 26, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
Mar 25, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
Mar 22, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
Mar 21, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Mar 20, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
Mar 19, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
Mar 18, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
Mar 15, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Mar 14, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
Mar 13, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
Mar 12, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
Mar 11, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
Mar 8, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Mar 7, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
Mar 6, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
Mar 5, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
Mar 4, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
Mar 1, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
Feb 29, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
Feb 28, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
Feb 27, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Feb 26, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Feb 23, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
Feb 22, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Feb 21, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Feb 20, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
Feb 16, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Feb 15, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Feb 14, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
Feb 13, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
Feb 12, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
Feb 9, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Feb 8, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
Feb 7, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
Feb 6, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Feb 5, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
Feb 2, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
Feb 1, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Jan 31, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
Jan 30, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
Jan 29, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
Jan 26, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
Jan 25, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
Jan 24, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Jan 23, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
Jan 22, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
Jan 19, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Jan 18, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
Jan 17, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
Jan 16, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
Jan 12, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
Jan 11, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
Jan 10, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
Jan 9, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
Jan 8, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
Jan 5, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
Jan 4, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
Jan 3, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
Jan 2, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
Dec 29, 2023 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
Dec 28, 2023 | 0.21 Dividend | |||||
Dec 28, 2023 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
Dec 27, 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 69.74 | - |
Dec 26, 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 69.76 | - |
Dec 22, 2023 | 69.33 | 69.33 | 69.33 | 69.33 | 69.12 | - |
Dec 21, 2023 | 68.91 | 68.91 | 68.91 | 68.91 | 68.70 | - |
Dec 20, 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.49 | - |
Dec 19, 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 68.46 | - |
Dec 18, 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 67.52 | - |
Dec 15, 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 67.62 | - |
Dec 14, 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 68.47 | - |
Dec 13, 2023 | 66.43 | 66.43 | 66.43 | 66.43 | 66.23 | - |
Dec 12, 2023 | 64.88 | 64.88 | 64.88 | 64.88 | 64.68 | - |
Dec 11, 2023 | 64.83 | 64.83 | 64.83 | 64.83 | 64.63 | - |
Dec 8, 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.03 | - |
Dec 7, 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 63.58 | - |
Dec 6, 2023 | 63.09 | 63.09 | 63.09 | 63.09 | 62.90 | - |
Dec 5, 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 63.01 | - |
Dec 4, 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.71 | - |
Dec 1, 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.28 | - |
Nov 30, 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 62.17 | - |
Nov 29, 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 62.09 | - |
Nov 28, 2023 | 61.96 | 61.96 | 61.96 | 61.96 | 61.77 | - |
Nov 27, 2023 | 62.63 | 62.63 | 62.63 | 62.63 | 62.44 | - |
Nov 24, 2023 | 62.52 | 62.52 | 62.52 | 62.52 | 62.33 | - |
Nov 22, 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 61.90 | - |
Nov 21, 2023 | 61.65 | 61.65 | 61.65 | 61.65 | 61.46 | - |
Nov 20, 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 62.09 | - |
Nov 17, 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 61.73 | - |
Nov 16, 2023 | 61.30 | 61.30 | 61.30 | 61.30 | 61.11 | - |
Nov 15, 2023 | 61.72 | 61.72 | 61.72 | 61.72 | 61.53 | - |
Nov 14, 2023 | 61.75 | 61.75 | 61.75 | 61.75 | 61.56 | - |
Nov 13, 2023 | 58.87 | 58.87 | 58.87 | 58.87 | 58.69 | - |
Nov 10, 2023 | 58.99 | 58.99 | 58.99 | 58.99 | 58.81 | - |
Nov 9, 2023 | 57.78 | 57.78 | 57.78 | 57.78 | 57.60 | - |
Nov 8, 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 58.10 | - |
Nov 7, 2023 | 58.40 | 58.40 | 58.40 | 58.40 | 58.22 | - |
Nov 6, 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 58.52 | - |
Nov 3, 2023 | 59.04 | 59.04 | 59.04 | 59.04 | 58.86 | - |
Nov 2, 2023 | 57.49 | 57.49 | 57.49 | 57.49 | 57.32 | - |
Nov 1, 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.37 | - |
Oct 31, 2023 | 55.91 | 55.91 | 55.91 | 55.91 | 55.74 | - |
Oct 30, 2023 | 55.27 | 55.27 | 55.27 | 55.27 | 55.10 | - |
Oct 27, 2023 | 55.59 | 55.59 | 55.59 | 55.59 | 55.42 | - |
Oct 26, 2023 | 55.97 | 55.97 | 55.97 | 55.97 | 55.80 | - |
Oct 25, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 55.46 | - |
Oct 24, 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.59 | - |
Oct 23, 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.63 | - |
Oct 20, 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.06 | - |
Oct 19, 2023 | 57.91 | 57.91 | 57.91 | 57.91 | 57.73 | - |
Oct 18, 2023 | 58.73 | 58.73 | 58.73 | 58.73 | 58.55 | - |
Oct 17, 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 59.97 | - |
Oct 16, 2023 | 59.84 | 59.84 | 59.84 | 59.84 | 59.66 | - |
Oct 13, 2023 | 59.19 | 59.19 | 59.19 | 59.19 | 59.01 | - |
Oct 12, 2023 | 59.92 | 59.92 | 59.92 | 59.92 | 59.74 | - |
Oct 11, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 60.93 | - |
Oct 10, 2023 | 60.91 | 60.91 | 60.91 | 60.91 | 60.73 | - |
Oct 9, 2023 | 60.21 | 60.21 | 60.21 | 60.21 | 60.03 | - |
Oct 6, 2023 | 59.96 | 59.96 | 59.96 | 59.96 | 59.78 | - |
Oct 5, 2023 | 59.53 | 59.53 | 59.53 | 59.53 | 59.35 | - |
Oct 4, 2023 | 59.78 | 59.78 | 59.78 | 59.78 | 59.60 | - |
Oct 3, 2023 | 59.43 | 59.43 | 59.43 | 59.43 | 59.25 | - |
Oct 2, 2023 | 60.24 | 60.24 | 60.24 | 60.24 | 60.06 | - |
Sep 29, 2023 | 60.67 | 60.67 | 60.67 | 60.67 | 60.49 | - |
Sep 28, 2023 | 60.89 | 60.89 | 60.89 | 60.89 | 60.71 | - |
Sep 27, 2023 | 59.90 | 59.90 | 59.90 | 59.90 | 59.72 | - |
Sep 26, 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 59.22 | - |
Sep 25, 2023 | 60.43 | 60.43 | 60.43 | 60.43 | 60.25 | - |
Sep 22, 2023 | 60.11 | 60.11 | 60.11 | 60.11 | 59.93 | - |
Sep 21, 2023 | 60.09 | 60.09 | 60.09 | 60.09 | 59.91 | - |
Sep 20, 2023 | 60.99 | 60.99 | 60.99 | 60.99 | 60.81 | - |
Sep 19, 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 61.25 | - |
Sep 18, 2023 | 61.41 | 61.41 | 61.41 | 61.41 | 61.22 | - |
Sep 15, 2023 | 61.22 | 61.22 | 61.22 | 61.22 | 61.03 | - |
Sep 14, 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 61.87 | - |
Sep 13, 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.13 | - |
Sep 12, 2023 | 61.65 | 61.65 | 61.65 | 61.65 | 61.46 | - |
Sep 11, 2023 | 62.18 | 62.18 | 62.18 | 62.18 | 61.99 | - |
Sep 8, 2023 | 62.30 | 62.30 | 62.30 | 62.30 | 62.11 | - |
Sep 7, 2023 | 62.76 | 62.76 | 62.76 | 62.76 | 62.57 | - |
Sep 6, 2023 | 64.07 | 64.07 | 64.07 | 64.07 | 63.88 | - |
Sep 5, 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 64.05 | - |
Sep 1, 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.78 | - |
Aug 31, 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.24 | - |
Aug 30, 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 64.88 | - |
Aug 29, 2023 | 64.54 | 64.54 | 64.54 | 64.54 | 64.34 | - |
Aug 28, 2023 | 63.46 | 63.46 | 63.46 | 63.46 | 63.27 | - |
Aug 25, 2023 | 62.68 | 62.68 | 62.68 | 62.68 | 62.49 | - |
Aug 24, 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.37 | - |
Aug 23, 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 63.12 | - |
Aug 22, 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.36 | - |
Aug 21, 2023 | 62.77 | 62.77 | 62.77 | 62.77 | 62.58 | - |
Aug 18, 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.08 | - |
Aug 17, 2023 | 61.88 | 61.88 | 61.88 | 61.88 | 61.69 | - |
Aug 16, 2023 | 62.94 | 62.94 | 62.94 | 62.94 | 62.75 | - |
Aug 15, 2023 | 64.07 | 64.07 | 64.07 | 64.07 | 63.88 | - |
Aug 14, 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.59 | - |
Aug 11, 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 64.01 | - |
Aug 10, 2023 | 64.47 | 64.47 | 64.47 | 64.47 | 64.27 | - |
Aug 9, 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 64.51 | - |
Aug 8, 2023 | 65.56 | 65.56 | 65.56 | 65.56 | 65.36 | - |
Aug 7, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | - |
Aug 4, 2023 | 65.41 | 65.41 | 65.41 | 65.41 | 65.21 | - |
Aug 3, 2023 | 65.03 | 65.03 | 65.03 | 65.03 | 64.83 | - |
Aug 2, 2023 | 65.75 | 65.75 | 65.75 | 65.75 | 65.55 | - |
Aug 1, 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 66.07 | - |
Jul 31, 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.32 | - |
Jul 28, 2023 | 66.11 | 66.11 | 66.11 | 66.11 | 65.91 | - |
Jul 27, 2023 | 65.35 | 65.35 | 65.35 | 65.35 | 65.15 | - |
Jul 26, 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 65.48 | - |
Jul 25, 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.63 | - |
Jul 24, 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 65.14 | - |
Jul 21, 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.25 | - |
Jul 20, 2023 | 65.49 | 65.49 | 65.49 | 65.49 | 65.29 | - |
Jul 19, 2023 | 66.44 | 66.44 | 66.44 | 66.44 | 66.24 | - |
Jul 18, 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.27 | - |
Jul 17, 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 66.07 | - |
Jul 14, 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.44 | - |
Jul 13, 2023 | 66.11 | 66.11 | 66.11 | 66.11 | 65.91 | - |
Jul 12, 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 65.04 | - |
Jul 11, 2023 | 64.76 | 64.76 | 64.76 | 64.76 | 64.56 | - |
Jul 10, 2023 | 64.41 | 64.41 | 64.41 | 64.41 | 64.21 | - |
Jul 7, 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.29 | - |
Jul 6, 2023 | 63.13 | 63.13 | 63.13 | 63.13 | 62.94 | - |
Jul 5, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.65 | - |
Jul 3, 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.59 | - |
Jun 30, 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.60 | - |
Jun 29, 2023 | 64.41 | 64.41 | 64.41 | 64.41 | 64.21 | - |
Jun 28, 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 63.38 | - |
Jun 27, 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 63.42 | - |
Jun 26, 2023 | 62.45 | 62.45 | 62.45 | 62.45 | 62.26 | - |
Jun 23, 2023 | 62.09 | 62.09 | 62.09 | 62.09 | 61.90 | - |
Jun 22, 2023 | 62.96 | 62.96 | 62.96 | 62.96 | 62.77 | - |
Jun 21, 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 62.87 | - |
Jun 20, 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.28 | - |
Jun 16, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | - |
Jun 15, 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.24 | - |
Jun 14, 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.79 | - |
Jun 13, 2023 | 63.26 | 63.26 | 63.26 | 63.26 | 63.07 | - |
Jun 12, 2023 | 62.62 | 62.62 | 62.62 | 62.62 | 62.43 | - |
Jun 9, 2023 | 61.69 | 61.69 | 61.69 | 61.69 | 61.50 | - |
Jun 8, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 61.81 | - |
Jun 7, 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 62.07 | - |
Related Tickers
RYMNX Rydex Precious Metals Fund
37.10
+3.26%
RYPMX Rydex Precious Metals Inv
39.99
+3.25%
RYZCX Rydex Precious Metals C
28.90
+3.25%
RYMPX Rydex Precious Metals Fund
35.59
+3.25%
FKRCX Franklin Gold and Precious Metals Fund
19.77
+3.02%
FGADX Franklin Gold and Precious Metals Adv
21.49
+3.02%
FRGOX Franklin Gold and Precious Metals Fund
17.30
+2.98%
FGPMX Franklin Gold and Precious Metals R6
21.81
+2.97%
INIIX VanEck International Investors Gold I
15.34
+2.95%
SGGDX First Eagle Gold A
26.73
+2.53%
FEGIX First Eagle Gold I
27.65
+2.52%
FEURX First Eagle Gold R6
27.73
+2.51%
FEGOX First Eagle Gold C
24.14
+2.51%
MMDEX Praxis Growth Index Fund
44.00
0.00%
HWLCX Hotchkis & Wiley Large Cap Value C
43.26
+1.92%
HWCCX Hotchkis & Wiley Diversified Value C
31.22
+1.89%
QALGX Federated Hermes MDT Large Cap Growth A
30.47
0.00%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
CCGSX Baird Chautauqua Global Growth Inv
23.23
+1.75%
CCGIX Baird Chautauqua Global Growth Instl
23.50
+1.73%
RGCEX Columbia Select Global Equity Fund
15.90
0.00%
CSGVX Columbia Select Global Equity Advisor
20.11
0.00%
TMDPX AMG TimesSquare Mid Cap Growth Fund
16.20
0.00%
INPIX ProFunds Internet UltraSector Inv
42.27
+1.66%
INPSX ProFunds Internet UltraSector Svc
27.06
+1.65%
BIVRX Invenomic Investor
17.87
+1.65%
BIVIX Invenomic Institutional
18.28
+1.61%
BIVSX Invenomic Super Institutional
18.55
+1.59%
JMIGX Jacob Discovery Fd Instl
24.61
+1.53%
JMCGX Jacob Discovery Fd Inv
22.09
+1.52%
GCEQX Green Century Equity Individual Investor
84.98
0.00%
GCEUX Green Century Equity Institutional
84.57
0.00%
CLSRX Columbia Select Large Cap Equity Adv
21.14
0.00%
CLEYX Columbia Select Large Cap Equity Inst3
20.84
0.00%
NSGCX Columbia Select Large Cap Equity Fund
18.84
0.00%
FITLX Fidelity U.S. Sustainability Index
24.14
0.00%
SUSSX State Street Instl US Equity Svc
15.09
0.00%
NSEPX Columbia Select Large Cap Equity Fund
21.26
0.00%
JDEUX JPMorgan US Research Enhanced Equity R6
41.96
0.00%
JDESX JPMorgan US Research Enhanced Equity I
42.02
0.00%
CLCRX Columbia Select Large Cap Equity Inst2
22.17
0.00%
NSGAX Columbia Select Large Cap Equity Fund
21.46
0.00%
JDEAX JPMorgan US Research Enhanced Equity A
41.43
0.00%
VNSCX Natixis Vaughan Nelson Select C
18.53
0.00%
LSHEX Kinetics Spin-Off and Corp Rest No Load
21.70
0.00%
VNSNX Natixis Vaughan Nelson Select N
21.14
0.00%
VNSYX Natixis Vaughan Nelson Select Y
21.14
0.00%
AFDRX American Century Sustainable Equity R
52.00
0.00%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
20.53
0.00%
HASAX Horizon Active Asset Allocation A
15.13
0.00%
LSHUX Kinetics Spin-Off and Corp Rest Instl
20.71
0.00%
HASIX Horizon Active Asset Allocation I
15.25
0.00%
VNSAX Natixis Vaughan Nelson Select A
20.89
0.00%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
18.49
0.00%
JHQRX JPMorgan Hedged Equity R6
30.68
0.00%
JHQCX JPMorgan Hedged Equity C
30.21
0.00%
JHQAX JPMorgan Hedged Equity A
30.48
0.00%
JHEQX JPMorgan Hedged Equity I
30.59
0.00%
SSQSX State Street Instl Small-Cap Equity Svc
17.48
-0.34%
SPINX SEI S&P 500 Index A (SIIT)
22.58
0.00%
SDYYX SEI Institutional Managed Trust - Dynamic Asset Allocation Fund
16.76
0.00%
AAANX Horizon Active Asset Allocation Investor
15.19
0.00%
DYGAX Meeder Dynamic Allocation Adviser
15.20
0.00%
PRBLX Parnassus Core Equity Investor
60.28
0.00%
PRILX Parnassus Core Equity Institutional
60.46
0.00%
FTFFX Fidelity Advisor Freedom 2040 M
16.23
0.00%
FIJPX Fidelity Advisor Freedom 2040 Z
16.41
0.00%
FCFFX Fidelity Advisor Freedom 2040 C
15.61
0.00%
SDYAX SEI Institutional Managed Trust - Dynamic Asset Allocation Fund
16.70
0.00%
EAALX Eaton Vance Atlanta Capital Focused Gr A
21.08
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
54.21
+1.10%
TTOIX T. Rowe Price Target 2060 I
15.78
0.00%
PARLX T. Rowe Price Retirement 2045 Advisor
21.56
0.00%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
43.31
+1.07%
TRRKX T. Rowe Price Retirement 2045
21.80
0.00%
TRRLX T. Rowe Price Retirement 2060
16.20
0.00%
FNARX Fidelity Natural Resources Fund
46.34
+1.02%
FBALX Fidelity Balanced
29.26
0.00%
PARKX T. Rowe Price Retirement 2035 Advisor
20.60
0.00%
FAIOX Fidelity Advisor Balanced I
29.40
0.00%
FZAAX Fidelity Advisor Balanced Fund
29.41
0.00%
TRRJX T. Rowe Price Retirement 2035
20.78
0.00%
FABLX Fidelity Advisor Balanced A
28.62
0.00%
RRTPX T. Rowe Price Retirement 2035 R
20.22
0.00%
VWELX Vanguard Wellington Inv
44.20
0.00%
RRTCX T. Rowe Price Retirement 2030 R
24.82
0.00%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.13
+0.81%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.19
+0.81%
ENPIX ProFunds UltraSector Energy Investor
43.91
+0.80%
ENPSX ProFunds UltraSector Energy Svc
37.28
+0.78%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.78
+0.78%
BESIX William Blair Emerg Mkts Sm Cp Gr I
21.12
+0.76%
CLAIX Calvert Moderate Allocation I
21.45
0.00%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FCGCX Fidelity Advisor Global Commodity Stk C
19.11
+0.74%
FFGTX Fidelity Advisor Global Commodity Stk M
19.21
+0.73%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.23
+0.73%
FFGAX Fidelity Advisor Global Commodity Stk A
19.23
+0.73%
JMGRX Janus Henderson Enterprise I
139.52
-0.44%
PARJX T. Rowe Price Retirement 2025 Advisor
16.49
0.00%