Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD
Paradigm Micro-Cap (PVIVX)
46.75
-1.21
(-2.52%)
At close: March 28 at 8:01:59 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 |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Mar 27, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Mar 26, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Mar 25, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Mar 24, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| Mar 21, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| Mar 20, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| Mar 19, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Mar 18, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| Mar 17, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| Mar 14, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| Mar 13, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| Mar 12, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Mar 11, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Mar 10, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| Mar 7, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Mar 6, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| Mar 5, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Mar 4, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Mar 3, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| Feb 28, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Feb 27, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Feb 26, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| Feb 25, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| Feb 24, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Feb 21, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Feb 20, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| Feb 19, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Feb 18, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Feb 14, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| Feb 13, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| Feb 12, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Feb 11, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| Feb 10, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| Feb 7, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Feb 6, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Feb 5, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| Feb 4, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| Feb 3, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| Jan 31, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Jan 30, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| Jan 29, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Jan 28, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| Jan 27, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| Jan 24, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Jan 23, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| Jan 22, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Jan 21, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| Jan 17, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| Jan 16, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| Jan 15, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| Jan 14, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Jan 13, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Jan 10, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Jan 8, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| Jan 7, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Jan 6, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| Jan 3, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Jan 2, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Dec 31, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Dec 30, 2024 | 0.00 Dividend | |||||
| Dec 30, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| Dec 30, 2024 | 3.49 Capital Gains | |||||
| Dec 27, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 54.74 | - |
| Dec 26, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 55.48 | - |
| Dec 24, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 54.73 | - |
| Dec 23, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 54.41 | - |
| Dec 20, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 54.36 | - |
| Dec 19, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 54.06 | - |
| Dec 18, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 54.21 | - |
| Dec 17, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 56.06 | - |
| Dec 16, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 56.66 | - |
| Dec 13, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 55.98 | - |
| Dec 12, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 56.25 | - |
| Dec 11, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 56.72 | - |
| Dec 10, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 56.74 | - |
| Dec 9, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 56.73 | - |
| Dec 6, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 56.87 | - |
| Dec 5, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 56.37 | - |
| Dec 4, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 57.70 | - |
| Dec 3, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 57.18 | - |
| Dec 2, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 57.17 | - |
| Nov 29, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 56.52 | - |
| Nov 27, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 55.97 | - |
| Nov 26, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 56.18 | - |
| Nov 25, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 56.33 | - |
| Nov 22, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 55.94 | - |
| Nov 21, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 54.76 | - |
| Nov 20, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 53.37 | - |
| Nov 19, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 53.56 | - |
| Nov 18, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 52.76 | - |
| Nov 15, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 52.94 | - |
| Nov 14, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 53.42 | - |
| Nov 13, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 54.26 | - |
| Nov 12, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 54.96 | - |
| Nov 11, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 56.09 | - |
| Nov 8, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 55.21 | - |
| Nov 7, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 55.08 | - |
| Nov 6, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 55.41 | - |
| Nov 5, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 53.27 | - |
| Nov 4, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 52.57 | - |
| Nov 1, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 52.43 | - |
| Oct 31, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 52.64 | - |
| Oct 30, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 54.28 | - |
| Oct 29, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 54.75 | - |
| Oct 28, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 54.30 | - |
| Oct 25, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 53.71 | - |
| Oct 24, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 53.42 | - |
| Oct 23, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 53.39 | - |
| Oct 22, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 53.97 | - |
| Oct 21, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 54.37 | - |
| Oct 18, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 55.07 | - |
| Oct 17, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 55.28 | - |
| Oct 16, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 55.25 | - |
| Oct 15, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 54.36 | - |
| Oct 14, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 54.82 | - |
| Oct 11, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 54.45 | - |
| Oct 10, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 53.34 | - |
| Oct 9, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 53.83 | - |
| Oct 8, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 53.43 | - |
| Oct 7, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 53.36 | - |
| Oct 4, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 53.88 | - |
| Oct 3, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 53.16 | - |
| Oct 2, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 53.45 | - |
| Oct 1, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 53.06 | - |
| Sep 30, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 54.09 | - |
| Sep 27, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 53.87 | - |
| Sep 26, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 53.85 | - |
| Sep 25, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 53.27 | - |
| Sep 24, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 53.67 | - |
| Sep 23, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 53.42 | - |
| Sep 20, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 53.76 | - |
| Sep 19, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 54.22 | - |
| Sep 18, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 52.73 | - |
| Sep 17, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 52.98 | - |
| Sep 16, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 52.57 | - |
| Sep 13, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 52.61 | - |
| Sep 12, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 51.53 | - |
| Sep 11, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 51.49 | - |
| Sep 10, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 50.36 | - |
| Sep 9, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 50.47 | - |
| Sep 6, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 50.51 | - |
| Sep 5, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 51.95 | - |
| Sep 4, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 52.21 | - |
| Sep 3, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 52.58 | - |
| Aug 30, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 55.32 | - |
| Aug 29, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 54.77 | - |
| Aug 28, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 54.28 | - |
| Aug 27, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 54.80 | - |
| Aug 26, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 55.03 | - |
| Aug 23, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 55.38 | - |
| Aug 22, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 53.65 | - |
| Aug 21, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 54.28 | - |
| Aug 20, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 53.30 | - |
| Aug 19, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 53.84 | - |
| Aug 16, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 53.29 | - |
| Aug 15, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 53.15 | - |
| Aug 14, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 51.25 | - |
| Aug 13, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 51.42 | - |
| Aug 12, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 50.79 | - |
| Aug 9, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 51.23 | - |
| Aug 8, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 51.18 | - |
| Aug 7, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 49.64 | - |
| Aug 6, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 50.57 | - |
| Aug 5, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 49.82 | - |
| Aug 2, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 51.15 | - |
| Aug 1, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 53.50 | - |
| Jul 31, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 55.77 | - |
| Jul 30, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 54.41 | - |
| Jul 29, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 54.68 | - |
| Jul 26, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 54.99 | - |
| Jul 25, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 54.14 | - |
| Jul 24, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 54.32 | - |
| Jul 23, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 56.11 | - |
| Jul 22, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 55.30 | - |
| Jul 19, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 53.89 | - |
| Jul 18, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 54.24 | - |
| Jul 17, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 55.15 | - |
| Jul 16, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 56.59 | - |
| Jul 15, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 54.77 | - |
| Jul 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 54.05 | - |
| Jul 11, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 53.58 | - |
| Jul 10, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 52.17 | - |
| Jul 9, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 51.60 | - |
| Jul 8, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 51.71 | - |
| Jul 5, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 51.21 | - |
| Jul 3, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 51.48 | - |
| Jul 2, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 51.19 | - |
| Jul 1, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 50.84 | - |
| Jun 28, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 51.27 | - |
| Jun 27, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 50.59 | - |
| Jun 26, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 50.14 | - |
| Jun 25, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 50.10 | - |
| Jun 24, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 50.18 | - |
| Jun 21, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 50.40 | - |
| Jun 20, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 50.15 | - |
| Jun 18, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 50.56 | - |
| Jun 17, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 50.36 | - |
| Jun 14, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 50.05 | - |
| Jun 13, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 50.54 | - |
| Jun 12, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 51.36 | - |
| Jun 11, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 50.53 | - |
| Jun 10, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 50.53 | - |
| Jun 7, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 50.44 | - |
| Jun 6, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 50.80 | - |
| Jun 5, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 51.62 | - |
| Jun 4, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 50.44 | - |
| Jun 3, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 51.31 | - |
| May 31, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 51.16 | - |
| May 30, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 51.15 | - |
| May 29, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 50.86 | - |
| May 28, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 51.59 | - |
| May 24, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 51.44 | - |
| May 23, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 50.56 | - |
| May 22, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 51.14 | - |
| May 21, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 51.40 | - |
| May 20, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 51.73 | - |
| May 17, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 51.62 | - |
| May 16, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 51.93 | - |
| May 15, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 52.38 | - |
| May 14, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 51.52 | - |
| May 13, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 50.89 | - |
| May 10, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 51.05 | - |
| May 9, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 51.16 | - |
| May 8, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 51.12 | - |
| May 7, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 51.23 | - |
| May 6, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 50.79 | - |
| May 3, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 50.09 | - |
| May 2, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 49.30 | - |
| May 1, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 48.79 | - |
| Apr 30, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 48.16 | - |
| Apr 29, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 49.04 | - |
| Apr 26, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 48.76 | - |
| Apr 25, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 47.97 | - |
| Apr 24, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 48.35 | - |
| Apr 23, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 48.14 | - |
| Apr 22, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 47.32 | - |
| Apr 19, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 47.14 | - |
| Apr 18, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 47.18 | - |
| Apr 17, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 47.72 | - |
| Apr 16, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 48.51 | - |
| Apr 15, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 48.50 | - |
| Apr 12, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 49.26 | - |
| Apr 11, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 50.44 | - |
| Apr 10, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 50.00 | - |
| Apr 9, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 51.34 | - |
| Apr 8, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 51.09 | - |
| Apr 5, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 50.93 | - |
| Apr 4, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 50.72 | - |
| Apr 3, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 51.40 | - |
| Apr 2, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 51.06 | - |
| Apr 1, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 52.31 | - |
Related Tickers
RYGBX Rydex Government Long Bd 1.2x Strat Inv
105.88
+1.57%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.52
+0.73%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.53
+0.73%
CNFRX Columbia Bond Inst2
29.60
+0.65%
CBFYX Columbia Bond Inst3
29.74
+0.64%
UMMDX Columbia Bond Fund - S
29.67
+0.61%
UMMGX Columbia Bond Fund
29.67
+0.61%
HGASX Hennessy Gas Utility Institutional
28.50
+0.60%
PRUQX PGIM Jennison Utility R6
15.12
+0.60%
PRUZX PGIM Jennison Utility Z
15.15
+0.60%
FIKIX Fidelity Advisor Utilities Z
45.57
+0.57%
FUGAX Fidelity Advisor Utilities A
44.36
+0.57%
FSUTX Fidelity Select Utilities
122.79
+0.57%
FAUFX Fidelity Advisor Utilities Fund
44.51
+0.56%
PTIAX Performance Trust Total Return Bd Inst
19.75
+0.56%
FUGCX Fidelity Advisor Utilities C
43.10
+0.56%
VCOBX Vanguard Core Bond Fund
18.04
+0.56%
GIUSX Guggenheim Core Bond Fund Institutional
16.31
+0.55%
SIUSX Guggenheim Core Bond Fund A
16.33
+0.55%
FUGIX Fidelity Advisor Utilities I
45.58
+0.55%
CLDRX Calvert Core Bond Income R6
15.77
+0.51%
CLDIX Calvert Core Bond I
15.78
+0.51%
GIBLX Guggenheim Total Return Bond P
23.77
+0.51%
GIBAX Guggenheim Total Return Bond A
23.79
+0.51%
GIBIX Guggenheim Total Return Bond Instl
23.81
+0.51%
GIBRX Guggenheim Total Return Bond R6
23.82
+0.51%
SIUPX Guggenheim Core Bond Fund P
16.34
+0.49%
MGBIX AMG GW&K ESG Bond I
21.70
+0.46%
CLDAX Calvert Core Bond A
15.75
+0.45%
CPIEX Counterpoint Tactical Equity I
22.95
+0.44%
CPCEX Counterpoint Tactical Equity C
20.95
+0.43%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.17
+0.42%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.18
+0.42%
CMNYX Columbia Minnesota Tax-Exempt Inst3
19.21
+0.42%
CCXYX Columbia Strategic California Municipal Income Fund
26.64
+0.41%
PTIMX Performance Trust Municipal Bond Instl
22.28
+0.41%
CPAEX Counterpoint Tactical Equity A
22.44
+0.40%
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.52
+0.39%
CNYZX Columbia Strat New York Muncpl Inc Inst
25.58
+0.39%
CNTYX Columbia Strat New York Muncpl Inc Inst3
25.59
+0.39%
CCAZX Columbia Strat CA Muncpl Inc Inst
26.49
+0.38%
VGCAX Vanguard Global Credit Bond Admiral
19.22
+0.37%
FIUIX Fidelity Telecom and Utilities
34.45
+0.29%
UIEMX Victory Emerging Markets Fund
20.88
-1.83%
CPHUX Columbia Strategic Income Inst3
21.27
+0.28%
LSIZX Columbia Strategic Income Inst
21.35
+0.28%
CTIVX Columbia Strategic Income Inst2
21.37
+0.28%
INIIX VanEck International Investors Gold I
19.75
+0.25%
GMODX GMO Opportunistic Income Fund
24.46
+0.25%
AIFRX abrdn Global Infrastructure Instl
23.77
+0.21%
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.98
+0.20%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.00
+0.20%
CSJIX Cohen & Steers Realty Shares I
67.30
+0.19%
CSJAX Cohen & Steers Realty Shares A
67.31
+0.19%
CSJZX Cohen & Steers Realty Shares Z
67.48
+0.19%
CDSIX Calvert Short Duration Income Fund
15.82
+0.19%
CDSRX Calvert Short Duration Income R6
15.82
+0.19%
CSRIX Cohen & Steers Instl Realty Shares
49.05
+0.18%
CSJCX Cohen & Steers Realty Shares C
66.93
+0.18%
CSRSX Cohen & Steers Realty Shares L
67.32
+0.18%
CSJRX Cohen & Steers Realty Shares R
67.45
+0.18%
FGADX Franklin Gold and Precious Metals Adv
26.71
+0.15%
FGPMX Franklin Gold and Precious Metals R6
27.16
+0.15%
VEGBX Vanguard Emerging Markets Bond Admiral
23.54
+0.13%
CSDAX Calvert Short Duration Income A
15.71
+0.13%
GURAX NAA Risk Managed Real Estate A
31.70
+0.13%
GURIX NAA Risk Managed Rl Estt Inst
32.18
+0.12%
GIKRX Guggenheim Limited Duration R6
24.53
+0.12%
GILHX Guggenheim Limited Duration Instl
24.54
+0.12%
GILPX Guggenheim Limited Duration P
24.54
+0.12%
GILDX Guggenheim Limited Duration A
24.55
+0.12%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.10
+0.09%
NPSRX Nuveen Preferred Secs & Inc I
15.62
+0.06%
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.78
+0.06%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.78
+0.06%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.21
+0.06%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.18
+0.06%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.25
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
VWIAX Vanguard Wellesley Income Admiral
60.87
+0.02%
GMOLX GMO Opportunistic Income Fund
24.40
+0.25%
GAAAX GMO Opportunistic Income R6
24.36
+0.25%
GBATX GMO Strategic Opportunities Allc III
17.08
-0.87%
FEGOX First Eagle Gold C
29.80
-0.03%
GIOIX Guggenheim Macro Opportunities Instl
24.71
0.00%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.58
-0.05%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.47
-0.05%
NFRFX Nuveen Floating Rate Income R6
18.06
-0.06%
FEURX First Eagle Gold R6
34.42
-0.06%
FEGIX First Eagle Gold I
34.32
-0.06%
RFRFX Columbia Floating Rate Inst2
33.29
-0.06%
SGGDX First Eagle Gold A
33.12
-0.06%
CFRZX Columbia Floating Rate Inst
33.11
-0.06%
SREYX SEI Real Estate Y (SIMT)
16.18
-0.06%
SEIRX SEI Real Estate I (SIMT)
16.12
-0.06%
PJEZX PGIM US Real Estate Z
15.30
-0.07%
PJEQX PGIM US Real Estate R6
15.29
-0.07%
PJEAX PGIM US Real Estate A
15.26
-0.07%
GIOSX Guggenheim Macro Opportunities R6
24.70
0.00%
GIOPX Guggenheim Macro Opportunities P
24.68
0.00%