Nasdaq - Delayed Quote USD
Putnam Research Y (PURYX)
50.98
+0.35
+(0.69%)
At close: 8:08:56 AM 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 |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| Apr 1, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| Mar 31, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Mar 28, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Mar 27, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| Mar 26, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| Mar 25, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| Mar 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Mar 21, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Mar 20, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| Mar 19, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| Mar 18, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Mar 17, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Mar 14, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| Mar 13, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| Mar 12, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| Mar 11, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| Mar 10, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Mar 7, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| Mar 6, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| Mar 5, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Mar 4, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| Mar 3, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Feb 28, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Feb 27, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Feb 26, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Feb 25, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Feb 24, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| Feb 21, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| Feb 20, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Feb 19, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Feb 18, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Feb 14, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Feb 13, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Feb 12, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Feb 11, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| Feb 10, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Feb 7, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Feb 6, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| Feb 5, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| Feb 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Feb 3, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| Jan 31, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| Jan 30, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Jan 29, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Jan 28, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Jan 27, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| Jan 24, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| Jan 23, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Jan 22, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Jan 21, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| Jan 17, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Jan 16, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Jan 15, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| Jan 14, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| Jan 13, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Jan 10, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| Jan 8, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Jan 7, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| Jan 6, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Jan 3, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Jan 2, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Dec 31, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Dec 30, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Dec 27, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Dec 26, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Dec 24, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Dec 23, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Dec 20, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Dec 19, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Dec 18, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Dec 17, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Dec 16, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Dec 13, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Dec 12, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Dec 11, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Dec 10, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Dec 9, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| Dec 6, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Dec 5, 2024 | 0.39 Dividend | |||||
| Dec 5, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| Dec 5, 2024 | 3.74 Capital Gains | |||||
| Dec 4, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 55.53 | - |
| Dec 3, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 55.19 | - |
| Dec 2, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 55.15 | - |
| Nov 29, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 55.01 | - |
| Nov 27, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 54.70 | - |
| Nov 26, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 54.98 | - |
| Nov 25, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 54.68 | - |
| Nov 22, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 54.45 | - |
| Nov 21, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 54.25 | - |
| Nov 20, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 54.00 | - |
| Nov 19, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 54.05 | - |
| Nov 18, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 53.74 | - |
| Nov 15, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 53.50 | - |
| Nov 14, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 54.22 | - |
| Nov 13, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 54.52 | - |
| Nov 12, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 54.59 | - |
| Nov 11, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 54.78 | - |
| Nov 8, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 54.77 | - |
| Nov 7, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 54.61 | - |
| Nov 6, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 54.14 | - |
| Nov 5, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 52.84 | - |
| Nov 4, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 52.19 | - |
| Nov 1, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 52.32 | - |
| Oct 31, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 52.14 | - |
| Oct 30, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 53.02 | - |
| Oct 29, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 53.27 | - |
| Oct 28, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 53.19 | - |
| Oct 25, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 52.99 | - |
| Oct 24, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 52.97 | - |
| Oct 23, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 52.82 | - |
| Oct 22, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 53.41 | - |
| Oct 21, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 53.38 | - |
| Oct 18, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 53.47 | - |
| Oct 17, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 53.28 | - |
| Oct 16, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 53.28 | - |
| Oct 15, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 53.04 | - |
| Oct 14, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 53.53 | - |
| Oct 11, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 53.15 | - |
| Oct 10, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 52.83 | - |
| Oct 9, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 52.95 | - |
| Oct 8, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 52.62 | - |
| Oct 7, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 52.22 | - |
| Oct 4, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 52.66 | - |
| Oct 3, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.12 | - |
| Oct 2, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 52.19 | - |
| Oct 1, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 52.15 | - |
| Sep 30, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 52.55 | - |
| Sep 27, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 52.33 | - |
| Sep 26, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 52.39 | - |
| Sep 25, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 52.13 | - |
| Sep 24, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 52.19 | - |
| Sep 23, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 52.09 | - |
| Sep 20, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 51.96 | - |
| Sep 19, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 52.17 | - |
| Sep 18, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 51.23 | - |
| Sep 17, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 51.37 | - |
| Sep 16, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 51.31 | - |
| Sep 13, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 51.14 | - |
| Sep 12, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 50.84 | - |
| Sep 11, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 50.38 | - |
| Sep 10, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 49.82 | - |
| Sep 9, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 49.48 | - |
| Sep 6, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 48.95 | - |
| Sep 5, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 49.80 | - |
| Sep 4, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 49.93 | - |
| Sep 3, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 50.02 | - |
| Aug 30, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 51.10 | - |
| Aug 29, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 50.60 | - |
| Aug 28, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 50.58 | - |
| Aug 27, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 50.92 | - |
| Aug 26, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 50.87 | - |
| Aug 23, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 51.03 | - |
| Aug 22, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 50.40 | - |
| Aug 21, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 50.86 | - |
| Aug 20, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 50.63 | - |
| Aug 19, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 50.75 | - |
| Aug 16, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 50.27 | - |
| Aug 15, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 50.16 | - |
| Aug 14, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 49.35 | - |
| Aug 13, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 49.17 | - |
| Aug 12, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 48.41 | - |
| Aug 9, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 48.38 | - |
| Aug 8, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 48.13 | - |
| Aug 7, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 47.11 | - |
| Aug 6, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 47.46 | - |
| Aug 5, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 47.08 | - |
| Aug 2, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 48.48 | - |
| Aug 1, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 49.43 | - |
| Jul 31, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 50.20 | - |
| Jul 30, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 49.40 | - |
| Jul 29, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 49.65 | - |
| Jul 26, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 49.61 | - |
| Jul 25, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 49.12 | - |
| Jul 24, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 49.39 | - |
| Jul 23, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 50.59 | - |
| Jul 22, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 50.60 | - |
| Jul 19, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 50.07 | - |
| Jul 18, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 50.37 | - |
| Jul 17, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 50.80 | - |
| Jul 16, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 51.68 | - |
| Jul 15, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 51.38 | - |
| Jul 12, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 51.25 | - |
| Jul 11, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 51.04 | - |
| Jul 10, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 51.44 | - |
| Jul 9, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 50.88 | - |
| Jul 8, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 50.89 | - |
| Jul 5, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 50.82 | - |
| Jul 3, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 50.49 | - |
| Jul 2, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 50.26 | - |
| Jul 1, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 49.93 | - |
| Jun 28, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 49.86 | - |
| Jun 27, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 49.98 | - |
| Jun 26, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 49.95 | - |
| Jun 25, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 49.79 | - |
| Jun 24, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 49.62 | - |
| Jun 21, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 49.80 | - |
| Jun 20, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 49.90 | - |
| Jun 18, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 50.07 | - |
| Jun 17, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 49.96 | - |
| Jun 14, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 49.53 | - |
| Jun 13, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 49.61 | - |
| Jun 12, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 49.46 | - |
| Jun 11, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 48.92 | - |
| Jun 10, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 48.86 | - |
| Jun 7, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 48.66 | - |
| Jun 6, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 48.77 | - |
| Jun 5, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 48.78 | - |
| Jun 4, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 48.06 | - |
| Jun 3, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 48.06 | - |
| May 31, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 48.07 | - |
| May 30, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 47.74 | - |
| May 29, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 48.04 | - |
| May 28, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 48.40 | - |
| May 24, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 48.31 | - |
| May 23, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 47.90 | - |
| May 22, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 48.24 | - |
| May 21, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 48.43 | - |
| May 20, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 48.33 | - |
| May 17, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 48.27 | - |
| May 16, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 48.20 | - |
| May 15, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 48.31 | - |
| May 14, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 47.72 | - |
| May 13, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 47.46 | - |
| May 10, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 47.54 | - |
| May 9, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 47.39 | - |
| May 8, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 47.12 | - |
| May 7, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 47.09 | - |
| May 6, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 47.09 | - |
| May 3, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 46.55 | - |
| May 2, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 46.05 | - |
| May 1, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 45.51 | - |
| Apr 30, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 45.61 | - |
| Apr 29, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 46.35 | - |
| Apr 26, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 46.23 | - |
| Apr 25, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 45.74 | - |
| Apr 24, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 45.93 | - |
| Apr 23, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 45.96 | - |
| Apr 22, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 45.39 | - |
| Apr 19, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 44.95 | - |
| Apr 18, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 45.39 | - |
| Apr 17, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 45.51 | - |
| Apr 16, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 45.76 | - |
| Apr 15, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 45.84 | - |
| Apr 12, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 46.44 | - |
| Apr 11, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 47.10 | - |
| Apr 10, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 46.79 | - |
| Apr 9, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 47.18 | - |
| Apr 8, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 47.13 | - |
| Apr 5, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 47.14 | - |
| Apr 4, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 46.59 | - |
Related Tickers
BIPIX ProFunds Biotechnology UltraSector Fund
37.99
+4.77%
BIPSX ProFunds Biotechnology UltraSector Fund
19.78
+4.77%
UMPSX ProFunds UltraMid Cap Fund
46.08
+3.13%
UMPIX ProFunds UltraMid Cap Fund
59.84
+3.12%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.46
+2.85%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.59
+2.85%
BPTIX Baron Partners Institutional
188.44
+2.65%
BPTRX Baron Partners Retail
180.35
+2.65%
LCMGX Lord Abbett Micro Cap Growth Fund
17.50
+2.58%
LMIYX Lord Abbett Micro Cap Growth I
18.33
+2.57%
LFMGX Lord Abbett Micro Cap Growth F
18.33
+2.57%
WWNPX Kinetics Paradigm No Load
157.18
+2.44%
KNPCX Kinetics Paradigm Adv C
132.18
+2.44%
KNPYX Kinetics Paradigm Instl
159.49
+2.44%
KNPAX Kinetics Paradigm Adv A
149.02
+2.44%
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.61
+2.41%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.41%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.31
+2.41%
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.48
+2.40%
CMSCX Columbia Small Cap Growth Inst
25.71
+2.39%
CCRIX Columbia Small Cap Growth Fund
22.30
+2.39%
CSCRX Columbia Small Cap Growth Inst2
26.24
+2.38%
CSGYX Columbia Small Cap Growth Inst3
26.71
+2.38%
CMSHX Columbia Small Cap Growth S
25.71
+2.35%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.02
+2.35%
RYAHX Rydex Mid-Cap 1.5x Strategy A
121.99
+2.34%
RYMDX Rydex Mid-Cap 1.5x Strategy H
122.56
+2.34%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.04
+2.34%
CGOAX Columbia Small Cap Growth A
23.23
+2.33%
CGOCX Columbia Small Cap Growth C
16.25
+2.33%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.66
+2.32%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.33
+2.32%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.15
+2.31%
DNSMX Driehaus Small Cap Growth Institutional
19.89
+2.26%
DVSMX Driehaus Small Cap Growth Investor
19.48
+2.26%
KINAX Kinetics Internet Adv A
92.97
+2.22%
KINCX Kinetics Internet Adv C
75.52
+2.22%
WWWFX Kinetics Internet No Load
103.23
+2.22%
DHLTX Diamond Hill Select I
23.52
+2.22%
DHTAX Diamond Hill Select Fund
23.12
+2.21%
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.19
+2.18%
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.77
+2.17%
DHTYX Diamond Hill Select Fund
23.65
+2.16%
SSYGX BNY Mellon Small Cap Gr Y
37.40
+2.16%
FIJYX Fidelity Advisor Biotechnology Z
28.10
+2.14%
SSETX BNY Mellon Small Cap Gr I
37.28
+2.14%
PVIVX Paradigm Micro-Cap
47.58
+2.12%
KSOAX Kinetics Small Cap Opportunities Adv A
184.19
+2.11%
KSCOX Kinetics Small Cap Opportunities No Load
192.48
+2.11%
KSCYX Kinetics Small Cap Opportunities Inst
197.49
+2.10%
KSOCX Kinetics Small Cap Opportunities Adv C
172.09
+2.10%
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.04
+2.09%
FGSCX Federated Hermes MDT Mid Cap Growth C
23.97
+2.09%
BDFUX Baron Discovery Fund
31.31
+2.09%
WSMRX William Blair Small-Mid Cap Growth R6
25.49
+2.08%
FGSKX Federated Hermes MDT Mid Cap Growth R6
50.52
+2.08%
FGSAX Federated Hermes MDT Mid Cap Growth A
54.98
+2.08%
CMGYX Columbia Select Mid Cap Gro Fd I3
26.11
+2.07%
CBSAX Columbia Select Mid Cap Growth Fund A
21.79
+2.06%
BDFIX Baron Discovery Fund
31.30
+2.05%
DADGX Dunham Small Cap Growth A
16.40
+2.05%
BDFFX Baron Discovery Fund
30.38
+2.05%
CLSPX Columbia Select Mid Cap Gro Fd I
25.50
+2.04%
CMGVX Columbia Select Mid Cap Gro Fd I2
26.01
+2.04%
CLSDX Columbia Select Mid Cap Gro S
25.51
+2.04%
LMVOX Lord Abbett Focused Small Cap Value F3
27.65
+2.03%
LMVWX Lord Abbett Focused Small Cap Value R6
27.65
+2.03%
QSMRX AQR Small Cap Momentum Style R6
17.66
+2.02%
ASMNX AQR Small Cap Momentum Style N
17.77
+2.01%
ASMOX AQR Small Cap Momentum Style I
17.77
+2.01%
LMVVX Lord Abbett Focused Small Cap Value R5
27.55
+2.00%
LFVAX Lord Abbett Focused Small Cap Value A
25.00
+2.00%
DNDGX Dunham Small Cap Growth Fund
17.93
+1.99%
LFSFX Lord Abbett Focused Small Cap Value F
27.71
+1.99%
LFVCX Lord Abbett Focused Small Cap Value C
26.23
+1.98%
FCDTX Fidelity Stock Selector Small Cap Fund
31.71
+1.96%
FCDAX Fidelity Stock Selector Small Cap Fund
33.33
+1.96%
ACWIX AMG GW&K Small/Mid Cap Growth I
16.68
+1.96%
TCMSX Voya Small Cap Growth I
38.67
+1.95%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.96
+1.95%
VLNPX Voya Small Cap Growth R6
38.72
+1.95%
FDSCX Fidelity Stock Selector Small Cap
34.62
+1.94%
WBSNX William Blair Small Cap Growth N
26.27
+1.94%
FCDCX Fidelity Stock Selector Small Cap Fund
28.44
+1.94%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.76
+1.94%
FCDIX Fidelity Stock Selector Small Cap Fund
34.81
+1.93%
WBSRX William Blair Small Cap Growth R6
32.22
+1.93%
NEAIX Needham Aggressive Growth Institutional
43.92
+1.93%
QISGX Federated Hermes MDT Small Cap Growth IS
25.47
+1.92%
CSMCX Congress Small Cap Growth Institutional
43.04
+1.92%
NEAGX Needham Aggressive Growth Retail
41.55
+1.91%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.82
+1.91%
WBSIX William Blair Small Cap Growth I
32.07
+1.91%
FCCGX Fidelity Small Cap Growth Fund
22.57
+1.90%
FCPGX Fidelity Small Cap Growth
30.30
+1.88%
CSMVX Congress Small Cap Growth Retail
37.37
+1.88%
PICMX Virtus KAR Mid-Cap Growth I
58.00
+1.88%
FCIGX Fidelity Advisor Small Cap Growth I
30.38
+1.88%
ATHAX American Century Heritage A
18.48
+1.87%
FIDGX Fidelity Advisor Small Cap Growth Z
30.63
+1.86%