Nasdaq - Delayed Quote • USD
PGIM ESG High Yield A (PGANX)
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 27, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Jun 26, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Jun 25, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
Jun 24, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Jun 21, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Jun 20, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Jun 18, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Jun 17, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Jun 14, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Jun 13, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
Jun 12, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Jun 11, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Jun 10, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Jun 7, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Jun 6, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Jun 5, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Jun 4, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Jun 3, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
May 31, 2024 | 0.04 Dividend | |||||
May 31, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
May 30, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | - |
May 29, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.60 | - |
May 28, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | - |
May 24, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | - |
May 23, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | - |
May 22, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | - |
May 21, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | - |
May 20, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | - |
May 17, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | - |
May 16, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | - |
May 15, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | - |
May 14, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | - |
May 13, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | - |
May 10, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | - |
May 9, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | - |
May 8, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | - |
May 7, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | - |
May 6, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | - |
May 3, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.64 | - |
May 2, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.60 | - |
May 1, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.57 | - |
Apr 30, 2024 | 0.04 Dividend | |||||
Apr 30, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.57 | - |
Apr 29, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.53 | - |
Apr 26, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | - |
Apr 25, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | - |
Apr 24, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.52 | - |
Apr 23, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.53 | - |
Apr 22, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.50 | - |
Apr 19, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | - |
Apr 18, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.47 | - |
Apr 17, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | - |
Apr 16, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | - |
Apr 15, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.52 | - |
Apr 12, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | - |
Apr 11, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | - |
Apr 10, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.59 | - |
Apr 9, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.63 | - |
Apr 8, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | - |
Apr 5, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.62 | - |
Apr 4, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.63 | - |
Apr 3, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.63 | - |
Apr 2, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.63 | - |
Apr 1, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.65 | - |
Mar 28, 2024 | 0.05 Dividend | |||||
Mar 28, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.68 | - |
Mar 27, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.63 | - |
Mar 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | - |
Mar 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | - |
Mar 22, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.63 | - |
Mar 21, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.63 | - |
Mar 20, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | - |
Mar 19, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.60 | - |
Mar 18, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.58 | - |
Mar 15, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.58 | - |
Mar 14, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.59 | - |
Mar 13, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | - |
Mar 12, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | - |
Mar 11, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | - |
Mar 8, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | - |
Mar 7, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | - |
Mar 6, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.60 | - |
Mar 5, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.59 | - |
Mar 4, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.59 | - |
Mar 1, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.58 | - |
Feb 29, 2024 | 0.04 Dividend | |||||
Feb 29, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.57 | - |
Feb 28, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.52 | - |
Feb 27, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.52 | - |
Feb 26, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | - |
Feb 23, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.52 | - |
Feb 22, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.51 | - |
Feb 21, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.49 | - |
Feb 20, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.49 | - |
Feb 16, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.49 | - |
Feb 15, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.51 | - |
Feb 14, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.49 | - |
Feb 13, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | - |
Feb 12, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.54 | - |
Feb 9, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | - |
Feb 8, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | - |
Feb 7, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | - |
Feb 6, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.52 | - |
Feb 5, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.50 | - |
Feb 2, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.54 | - |
Feb 1, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.56 | - |
Jan 31, 2024 | 0.05 Dividend | |||||
Jan 31, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.54 | - |
Jan 30, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.49 | - |
Jan 29, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.49 | - |
Jan 26, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.48 | - |
Jan 25, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.47 | - |
Jan 24, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.45 | - |
Jan 23, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.45 | - |
Jan 22, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.46 | - |
Jan 19, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.44 | - |
Jan 18, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.44 | - |
Jan 17, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.43 | - |
Jan 16, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.47 | - |
Jan 12, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.50 | - |
Jan 11, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.48 | - |
Jan 10, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.48 | - |
Jan 9, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.47 | - |
Jan 8, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.46 | - |
Jan 5, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.44 | - |
Jan 4, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.44 | - |
Jan 3, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.46 | - |
Jan 2, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.50 | - |
Dec 29, 2023 | 0.05 Dividend | |||||
Dec 29, 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.55 | - |
Dec 28, 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.50 | - |
Dec 27, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.51 | - |
Dec 26, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.47 | - |
Dec 22, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.47 | - |
Dec 21, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.46 | - |
Dec 20, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.45 | - |
Dec 19, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.44 | - |
Dec 18, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.42 | - |
Dec 15, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.42 | - |
Dec 14, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.42 | - |
Dec 13, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.33 | - |
Dec 12, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.27 | - |
Dec 11, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.26 | - |
Dec 8, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.27 | - |
Dec 7, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.29 | - |
Dec 6, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.28 | - |
Dec 5, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.27 | - |
Dec 4, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.25 | - |
Dec 1, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.25 | - |
Nov 30, 2023 | 0.05 Dividend | |||||
Nov 30, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.22 | - |
Nov 29, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.18 | - |
Nov 28, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.14 | - |
Nov 27, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.12 | - |
Nov 24, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.11 | - |
Nov 22, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.12 | - |
Nov 21, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.10 | - |
Nov 20, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.10 | - |
Nov 17, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.08 | - |
Nov 16, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.08 | - |
Nov 15, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.08 | - |
Nov 14, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.09 | - |
Nov 13, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.01 | - |
Nov 10, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.02 | - |
Nov 9, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.01 | - |
Nov 8, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.04 | - |
Nov 7, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.03 | - |
Nov 6, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.04 | - |
Nov 3, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.05 | - |
Nov 2, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 7.98 | - |
Nov 1, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 7.89 | - |
Oct 31, 2023 | 0.05 Dividend | |||||
Oct 31, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 7.87 | - |
Oct 30, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 7.80 | - |
Oct 27, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 7.80 | - |
Oct 26, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 7.80 | - |
Oct 25, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 7.80 | - |
Oct 24, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 7.82 | - |
Oct 23, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 7.80 | - |
Oct 20, 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 7.78 | - |
Oct 19, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 7.79 | - |
Oct 18, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 7.81 | - |
Oct 17, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 7.85 | - |
Oct 16, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.88 | - |
Oct 13, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 7.90 | - |
Oct 12, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 7.90 | - |
Oct 11, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 7.93 | - |
Oct 10, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 7.92 | - |
Oct 9, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 7.87 | - |
Oct 6, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 7.87 | - |
Oct 5, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 7.86 | - |
Oct 4, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 7.86 | - |
Oct 3, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 7.86 | - |
Oct 2, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 7.93 | - |
Sep 29, 2023 | 0.04 Dividend | |||||
Sep 29, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 7.97 | - |
Sep 28, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 7.91 | - |
Sep 27, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 7.91 | - |
Sep 26, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 7.94 | - |
Sep 25, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 7.96 | - |
Sep 22, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 7.97 | - |
Sep 21, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 7.97 | - |
Sep 20, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.02 | - |
Sep 19, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.02 | - |
Sep 18, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.04 | - |
Sep 15, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.05 | - |
Sep 14, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.06 | - |
Sep 13, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.06 | - |
Sep 12, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.05 | - |
Sep 11, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.06 | - |
Sep 8, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.05 | - |
Sep 7, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.04 | - |
Sep 6, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.04 | - |
Sep 5, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.06 | - |
Sep 1, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.09 | - |
Aug 31, 2023 | 0.05 Dividend | |||||
Aug 31, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.09 | - |
Aug 30, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.05 | - |
Aug 29, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.04 | - |
Aug 28, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.01 | - |
Aug 25, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 7.99 | - |
Aug 24, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 7.98 | - |
Aug 23, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.00 | - |
Aug 22, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 7.96 | - |
Aug 21, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 7.95 | - |
Aug 18, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 7.97 | - |
Aug 17, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 7.99 | - |
Aug 16, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.02 | - |
Aug 15, 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.03 | - |
Aug 14, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.05 | - |
Aug 11, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.05 | - |
Aug 10, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.07 | - |
Aug 9, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.06 | - |
Aug 8, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.05 | - |
Aug 7, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.05 | - |
Aug 4, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.05 | - |
Aug 3, 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.03 | - |
Aug 2, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.05 | - |
Aug 1, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.07 | - |
Jul 31, 2023 | 0.05 Dividend | |||||
Jul 31, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.11 | - |
Jul 28, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.05 | - |
Jul 27, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.03 | - |
Jul 26, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.05 | - |
Jul 25, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.04 | - |
Jul 24, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.05 | - |
Jul 21, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.04 | - |
Jul 20, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.03 | - |
Jul 19, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.06 | - |
Jul 18, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.05 | - |
Jul 17, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.03 | - |
Jul 14, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.03 | - |
Jul 13, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.05 | - |
Jul 12, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.01 | - |
Jul 11, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 7.94 | - |
Jul 10, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 7.92 | - |
Jul 7, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 7.91 | - |
Jul 6, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 7.90 | - |
Jul 5, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 7.94 | - |
Jul 3, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 7.96 | - |
Jun 30, 2023 | 0.04 Dividend | |||||
Jun 30, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 7.96 | - |
Jun 29, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 7.89 | - |
Jun 28, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 7.90 | - |
Related Tickers
INPIX ProFunds Internet UltraSector Inv
44.49
+2.44%
INPSX ProFunds Internet UltraSector Svc
28.46
+2.41%
FSCSX Fidelity Select Software & IT Svcs Port
27.30
+1.60%
BISCX UBS US Small Cap Growth P
21.01
+1.55%
BNSCX UBS US Small Cap Growth A
17.31
+1.52%
DNSMX Driehaus Small Cap Growth Institutional
22.13
+1.47%
DVSMX Driehaus Small Cap Growth Investor
21.68
+1.45%
OSTGX Osterweis Emerging Opportunity
16.33
+1.24%
BUFOX Buffalo Early Stage Growth Fd
15.54
+1.24%
BUIOX Buffalo Early Stage Growth Instl
15.67
+1.23%
FDCPX Fidelity Select Tech Hardware
110.17
+1.22%
BDFUX Baron Discovery R6
26.86
+1.21%
BDFIX Baron Discovery Institutional
26.86
+1.21%
BDFFX Baron Discovery Retail
26.12
+1.20%
LMIYX Lord Abbett Micro Cap Growth I
18.23
+1.17%
LFMGX Lord Abbett Micro Cap Growth F
18.23
+1.17%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.10
+1.16%
LCMGX Lord Abbett Micro Cap Growth C
17.54
+1.15%
FIMPX Nuveen Small Cap Growth Opp I
31.67
+1.15%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.34
+1.15%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.28
+1.15%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.46
+1.14%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.55
+1.14%
FRMPX Nuveen Small Cap Growth Opportunities Fund
24.00
+1.14%
FTUIX Fidelity Advisor Telecommunications I
46.27
+1.14%
FSTCX Fidelity Select Telecommunications Port
46.38
+1.13%
FTUTX Fidelity Advisor Telecommunications M
45.57
+1.13%
FMPFX Nuveen Small Cap Growth Opportunities Fund
32.18
+1.13%
FTUCX Fidelity Advisor Telecommunications C
45.78
+1.13%
FTUAX Fidelity Advisor Telecommunications A
45.96
+1.12%
FIJGX Fidelity Advisor Telecommunications Z
46.12
+1.12%
FCPGX Fidelity Small Cap Growth
31.30
+1.10%
FCIGX Fidelity Advisor Small Cap Growth I
31.39
+1.10%
WAMCX Wasatch Ultra Growth
31.47
+1.09%
WGMCX Wasatch Ultra Growth Institutional
31.62
+1.09%
FIDGX Fidelity Advisor Small Cap Growth Z
31.66
+1.09%
FCAGX Fidelity Advisor Small Cap Growth A
29.00
+1.08%
FCTGX Fidelity Advisor Small Cap Growth M
27.26
+1.08%
NEEGX Needham Growth Retail
71.46
+1.07%
NEEIX Needham Growth Institutional
74.53
+1.07%
PHRIX Virtus Duff & Phelps Real Estate Securities Fund
17.99
+1.07%
PHRCX Virtus Duff & Phelps Real Estate Securities Fund
18.06
+1.06%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.09
+1.06%
TSCGX Thrivent Small Cap Growth S
17.14
+1.06%
NPSGX Nicholas Partners Small Cap Gr Instl
15.47
+1.05%
FCCGX Fidelity Advisor Small Cap Growth C
23.37
+1.04%
CIPIX Champlain Mid Cap Institutional
24.40
+1.04%
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.70
+1.03%
BIPIX ProFunds Biotechnology UltraSector Inv
63.18
+1.02%
BIPSX ProFunds Biotechnology UltraSector Svc
39.71
+1.02%
FRESX Fidelity Real Estate Investment Portfolio
37.06
+1.01%
PHRAX Virtus Duff & Phelps Real Estate Securities Fund
18.07
+1.01%
FSRNX Fidelity Real Estate Index
15.09
+1.00%
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.14
+1.00%
CSJIX Cohen & Steers Realty Shares I
62.57
+1.00%
CSJAX Cohen & Steers Realty Shares A
62.57
+1.00%
CSRSX Cohen & Steers Realty Shares L
62.59
+1.00%
CSJRX Cohen & Steers Realty Shares R
62.62
+1.00%
CSRIX Cohen & Steers Instl Realty Shares
45.80
+0.99%
FSERX Franklin Real Estate Securities R6
17.32
+0.99%
CIPMX Champlain Mid Cap Adv
23.46
+0.99%
DFSGX DF Dent Small Cap Growth Institutional
22.44
+0.99%
CSJCX Cohen & Steers Realty Shares C
62.23
+0.99%
CSJZX Cohen & Steers Realty Shares Z
62.71
+0.98%
FRRSX Franklin Real Estate Securities C
15.60
+0.97%
FREEX Franklin Real Estate Securities Fund
16.94
+0.95%
JSVAX Janus Henderson Contrarian T
27.56
+0.95%
DFDSX DF Dent Small Cap Growth Investor
22.29
+0.95%
GURIX Guggenheim Risk Managed Real Estate Fund
31.17
+0.94%
FRLAX Franklin Real Estate Securities Fund
17.25
+0.94%
PSGAX Virtus KAR Small-Cap Growth A
30.28
+0.93%
JCNRX Janus Henderson Contrarian R
26.01
+0.93%
GURCX Guggenheim Risk Managed Real Estate Fund
30.38
+0.93%
BRUSX Bridgeway Ultra-Small Company
27.18
+0.93%
PSGCX Virtus KAR Small-Cap Growth C
23.99
+0.93%
JCNIX Janus Henderson Contrarian S
27.34
+0.92%
ANOIX American Century Small Cap Growth Inv
19.72
+0.92%
GURAX Guggenheim Risk Managed Real Estate Fund
30.69
+0.92%
JCNAX Janus Henderson Contrarian A
27.42
+0.92%
PXSGX Virtus KAR Small-Cap Growth I
31.87
+0.92%
NEAGX Needham Aggressive Growth Retail
47.30
+0.92%
FEGOX First Eagle Gold C
23.11
+0.92%
JCNNX Janus Henderson Contrarian N
27.54
+0.92%
JCNCX Janus Henderson Contrarian C
24.24
+0.92%
AGCLX American Century Global Small Cap A
17.63
+0.92%
GURPX Guggenheim Risk Managed Real Estate Fund
30.87
+0.92%
FEGIX First Eagle Gold I
26.48
+0.91%
WSMDX William Blair Small-Mid Cap Growth I
28.69
+0.91%
JCONX Janus Henderson Contrarian I
27.59
+0.91%
JACNX Janus Henderson Contrarian D
27.59
+0.91%
FEURX First Eagle Gold R6
26.56
+0.91%
NEAIX Needham Aggressive Growth Institutional
49.81
+0.91%
VRSGX Virtus KAR Small-Cap Growth R6
32.14
+0.91%
SGGDX First Eagle Gold A
25.59
+0.91%
AGCVX American Century Global Small Cap Inv
17.95
+0.90%
NBGAX Neuberger Berman Genesis Adv
61.04
+0.89%
NBGEX Neuberger Berman Genesis Tr
62.25
+0.89%
NBGNX Neuberger Berman Genesis Inv
62.52
+0.89%
NRGSX Neuberger Berman Genesis R6
62.66
+0.89%
NBGIX Neuberger Berman Genesis Instl
62.69
+0.89%