Nasdaq - Delayed Quote USD
American Funds Global Balanced R5 (RGBFX)
36.23
-0.19
(-0.52%)
As of 8:07:10 AM EDT. Market Open.
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 16, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Apr 15, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Apr 14, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Apr 11, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Apr 10, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Apr 9, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Apr 8, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| Apr 7, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Apr 4, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| Apr 3, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Apr 2, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Apr 1, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Mar 31, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Mar 28, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Mar 27, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Mar 26, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Mar 25, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Mar 24, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Mar 21, 2025 | 0.21 Dividend | |||||
| Mar 21, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Mar 20, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.58 | - |
| Mar 19, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.69 | - |
| Mar 18, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.50 | - |
| Mar 17, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.61 | - |
| Mar 14, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.40 | - |
| Mar 13, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.01 | - |
| Mar 12, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.16 | - |
| Mar 11, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.12 | - |
| Mar 10, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.22 | - |
| Mar 7, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.73 | - |
| Mar 6, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.57 | - |
| Mar 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.89 | - |
| Mar 4, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.52 | - |
| Mar 3, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.75 | - |
| Feb 28, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.85 | - |
| Feb 27, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.63 | - |
| Feb 26, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 37.95 | - |
| Feb 25, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.84 | - |
| Feb 24, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.74 | - |
| Feb 21, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.80 | - |
| Feb 20, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.04 | - |
| Feb 19, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.03 | - |
| Feb 18, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.07 | - |
| Feb 14, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.03 | - |
| Feb 13, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.04 | - |
| Feb 12, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 37.81 | - |
| Feb 11, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 37.86 | - |
| Feb 10, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.85 | - |
| Feb 7, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.71 | - |
| Feb 6, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.97 | - |
| Feb 5, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.85 | - |
| Feb 4, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.71 | - |
| Feb 3, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.48 | - |
| Jan 31, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.62 | - |
| Jan 30, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.67 | - |
| Jan 29, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.43 | - |
| Jan 28, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.47 | - |
| Jan 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.39 | - |
| Jan 24, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.65 | - |
| Jan 23, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.55 | - |
| Jan 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.39 | - |
| Jan 21, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.36 | - |
| Jan 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.00 | - |
| Jan 16, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 36.86 | - |
| Jan 15, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.72 | - |
| Jan 14, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.33 | - |
| Jan 13, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.28 | - |
| Jan 10, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.32 | - |
| Jan 8, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.66 | - |
| Jan 7, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.67 | - |
| Jan 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.80 | - |
| Jan 3, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.63 | - |
| Jan 2, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.51 | - |
| Dec 31, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.51 | - |
| Dec 30, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.58 | - |
| Dec 27, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.79 | - |
| Dec 26, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.91 | - |
| Dec 24, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.90 | - |
| Dec 23, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.74 | - |
| Dec 20, 2024 | 0.20 Dividend | |||||
| Dec 20, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.58 | - |
| Dec 20, 2024 | 1.33 Capital Gains | |||||
| Dec 19, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 36.40 | - |
| Dec 18, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 36.52 | - |
| Dec 17, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 37.30 | - |
| Dec 16, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 37.44 | - |
| Dec 13, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 37.34 | - |
| Dec 12, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.20 | - |
| Dec 11, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 37.41 | - |
| Dec 10, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 37.30 | - |
| Dec 9, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 37.41 | - |
| Dec 6, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 37.51 | - |
| Dec 5, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.47 | - |
| Dec 4, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.42 | - |
| Dec 3, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.35 | - |
| Dec 2, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 37.30 | - |
| Nov 29, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 37.28 | - |
| Nov 27, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 37.06 | - |
| Nov 26, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 37.03 | - |
| Nov 25, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 36.99 | - |
| Nov 22, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 36.73 | - |
| Nov 21, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 36.68 | - |
| Nov 20, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 36.62 | - |
| Nov 19, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 36.67 | - |
| Nov 18, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 36.67 | - |
| Nov 15, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 36.50 | - |
| Nov 14, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 36.71 | - |
| Nov 13, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.85 | - |
| Nov 12, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.00 | - |
| Nov 11, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 37.31 | - |
| Nov 8, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 37.43 | - |
| Nov 7, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.52 | - |
| Nov 6, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.17 | - |
| Nov 5, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.24 | - |
| Nov 4, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 37.01 | - |
| Nov 1, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.00 | - |
| Oct 31, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 37.02 | - |
| Oct 30, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 37.29 | - |
| Oct 29, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.37 | - |
| Oct 28, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 37.38 | - |
| Oct 25, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 37.31 | - |
| Oct 24, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.36 | - |
| Oct 23, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 37.36 | - |
| Oct 22, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 37.59 | - |
| Oct 21, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.62 | - |
| Oct 18, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 37.84 | - |
| Oct 17, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 37.74 | - |
| Oct 16, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 37.77 | - |
| Oct 15, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 37.69 | - |
| Oct 14, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 37.89 | - |
| Oct 11, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 37.81 | - |
| Oct 10, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 37.69 | - |
| Oct 9, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 37.73 | - |
| Oct 8, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.71 | - |
| Oct 7, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.66 | - |
| Oct 4, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 37.79 | - |
| Oct 3, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 37.77 | - |
| Oct 2, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 37.92 | - |
| Oct 1, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 38.00 | - |
| Sep 30, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 38.12 | - |
| Sep 27, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 38.20 | - |
| Sep 26, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 38.20 | - |
| Sep 25, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 37.92 | - |
| Sep 24, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 38.05 | - |
| Sep 23, 2024 | 0.22 Dividend | |||||
| Sep 23, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 37.82 | - |
| Sep 20, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 37.78 | - |
| Sep 19, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 37.84 | - |
| Sep 18, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 37.43 | - |
| Sep 17, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 37.51 | - |
| Sep 16, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 37.56 | - |
| Sep 13, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 37.45 | - |
| Sep 12, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 37.30 | - |
| Sep 11, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.07 | - |
| Sep 10, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 36.87 | - |
| Sep 9, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 36.82 | - |
| Sep 6, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 36.60 | - |
| Sep 5, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 36.95 | - |
| Sep 4, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.00 | - |
| Sep 3, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 36.95 | - |
| Aug 30, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 37.43 | - |
| Aug 29, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 37.29 | - |
| Aug 28, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 37.25 | - |
| Aug 27, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 37.38 | - |
| Aug 26, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 37.32 | - |
| Aug 23, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 37.38 | - |
| Aug 22, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.00 | - |
| Aug 21, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 37.20 | - |
| Aug 20, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 37.10 | - |
| Aug 19, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 37.12 | - |
| Aug 16, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 36.85 | - |
| Aug 15, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 36.75 | - |
| Aug 14, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 36.50 | - |
| Aug 13, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 36.41 | - |
| Aug 12, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 36.01 | - |
| Aug 9, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 36.02 | - |
| Aug 8, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 35.87 | - |
| Aug 7, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 35.44 | - |
| Aug 6, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 35.55 | - |
| Aug 5, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 35.51 | - |
| Aug 2, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 36.03 | - |
| Aug 1, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 36.21 | - |
| Jul 31, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 36.47 | - |
| Jul 30, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 36.12 | - |
| Jul 29, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 36.11 | - |
| Jul 26, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 36.10 | - |
| Jul 25, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 35.91 | - |
| Jul 24, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 35.91 | - |
| Jul 23, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 36.30 | - |
| Jul 22, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 36.29 | - |
| Jul 19, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 36.10 | - |
| Jul 18, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 36.28 | - |
| Jul 17, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 36.48 | - |
| Jul 16, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 36.67 | - |
| Jul 15, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 36.59 | - |
| Jul 12, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 36.63 | - |
| Jul 11, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 36.48 | - |
| Jul 10, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 36.40 | - |
| Jul 9, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 36.12 | - |
| Jul 8, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 36.21 | - |
| Jul 5, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 36.21 | - |
| Jul 3, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 35.96 | - |
| Jul 2, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 35.73 | - |
| Jul 1, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 35.64 | - |
| Jun 28, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 35.61 | - |
| Jun 27, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 35.72 | - |
| Jun 26, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 35.71 | - |
| Jun 25, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 35.85 | - |
| Jun 24, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 35.85 | - |
| Jun 21, 2024 | 0.25 Dividend | |||||
| Jun 21, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 35.81 | - |
| Jun 20, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 35.90 | - |
| Jun 18, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 35.90 | - |
| Jun 17, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 35.85 | - |
| Jun 14, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 35.72 | - |
| Jun 13, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 35.76 | - |
| Jun 12, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 35.77 | - |
| Jun 11, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 35.57 | - |
| Jun 10, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 35.63 | - |
| Jun 7, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 35.60 | - |
| Jun 6, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 35.82 | - |
| Jun 5, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 35.78 | - |
| Jun 4, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 35.46 | - |
| Jun 3, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 35.51 | - |
| May 31, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 35.47 | - |
| May 30, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 35.31 | - |
| May 29, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 35.31 | - |
| May 28, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 35.69 | - |
| May 24, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 35.74 | - |
| May 23, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 35.58 | - |
| May 22, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 35.79 | - |
| May 21, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 35.94 | - |
| May 20, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 35.93 | - |
| May 17, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 35.89 | - |
| May 16, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 35.87 | - |
| May 15, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 35.95 | - |
| May 14, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 35.61 | - |
| May 13, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 35.44 | - |
| May 10, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 35.44 | - |
| May 9, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 35.35 | - |
| May 8, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 35.24 | - |
| May 7, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 35.24 | - |
| May 6, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 35.16 | - |
| May 3, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 34.92 | - |
| May 2, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 34.66 | - |
| May 1, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.42 | - |
| Apr 30, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 34.41 | - |
| Apr 29, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 34.85 | - |
| Apr 26, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 34.73 | - |
| Apr 25, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.56 | - |
| Apr 24, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 34.67 | - |
| Apr 23, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 34.70 | - |
| Apr 22, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 34.39 | - |
| Apr 19, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.23 | - |
| Apr 18, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.32 | - |
| Apr 17, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.37 | - |
Related Tickers
USERX U.S. Global Investors Gold & Precious Metals Fund
16.76
+3.39%
FGADX Franklin Gold and Precious Metals Adv
30.15
+3.04%
FGPMX Franklin Gold and Precious Metals R6
30.65
+3.03%
FRGOX Franklin Gold and Precious Metals C
23.62
+3.01%
FKRCX Franklin Gold and Precious Metals A
27.45
+3.00%
INIYX VanEck International Investors Gold Y
16.63
+2.72%
INIIX VanEck International Investors Gold I
22.72
+2.71%
INIVX VanEck International Investors Gold A
16.02
+2.69%
AVALX Aegis Value I
40.79
+2.59%
FEURX First Eagle Gold R6
38.34
+2.10%
FNARX Fidelity Natural Resources Fund
41.34
+1.52%
ENPIX ProFunds UltraSector Energy Fund
34.84
+1.22%
ENPSX ProFunds UltraSector Energy Fund
29.49
+1.20%
BIVIX Invenomic Institutional
16.74
+0.97%
BIVRX Invenomic Investor
16.39
+0.92%
CPCEX Counterpoint Tactical Equity C
21.28
+0.90%
BIVSX Invenomic Super Institutional
16.98
+0.89%
CPAEX Counterpoint Tactical Equity A
22.80
+0.88%
CPIEX Counterpoint Tactical Equity I
23.32
+0.87%
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.61
+0.79%
LSHEX Kinetics Spin-Off and Corp Rest No Load
37.34
+0.78%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
35.33
+0.77%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.69
+0.76%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
103.78
+0.75%
KNPAX Kinetics Paradigm Adv A
138.46
+0.70%
KNPCX Kinetics Paradigm Adv C
122.80
+0.70%
KNPYX Kinetics Paradigm Instl
148.21
+0.69%
WWNPX Kinetics Paradigm No Load
146.05
+0.69%
FIQRX Fidelity Advisor Global Commodity Stk Z
17.61
+0.69%
HNRIX Hennessy Energy Transition Instl
25.58
+0.67%
COBYX The Cook & Bynum
16.82
+0.66%
HNRGX Hennessy Energy Transition Investor
24.99
+0.64%
MOWNX Moerus Worldwide Value N
16.38
+0.61%
MOWIX Moerus Worldwide Value Institutional
16.42
+0.55%
KMKNX Kinetics Market Opportunities No Load
82.32
+0.49%
KMKCX Kinetics Market Opportunities Adv C
76.49
+0.49%
KMKAX Kinetics Market Opportunities Adv A
80.78
+0.49%
KMKYX Kinetics Market Opportunities Inst
83.77
+0.48%
KSCYX Kinetics Small Cap Opportunities Inst
185.03
+0.47%
KSOAX Kinetics Small Cap Opportunities Adv A
172.54
+0.47%
KSCOX Kinetics Small Cap Opportunities No Load
180.32
+0.46%
KSOCX Kinetics Small Cap Opportunities Adv C
161.17
+0.46%
KINAX Kinetics Internet Adv A
89.13
+0.45%
WWWFX Kinetics Internet No Load
98.98
+0.45%
KINCX Kinetics Internet Adv C
72.38
+0.44%
RMLPX Recurrent MLP & Infrastructure Class I
22.87
+0.44%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
32.53
+0.43%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
32.61
+0.43%
CADOX Columbia Minnesota Tax-Exempt Inst2
18.84
+0.43%
CMNZX Columbia Minnesota Tax-Exempt Inst
18.85
+0.43%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
31.63
+0.41%
NGJFX Nuveen Global Real Estate Securities R6
17.87
+0.39%
NGJIX Nuveen Global Real Estate Securities I
17.87
+0.39%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
33.65
+0.39%
CNFRX Columbia Bond Inst2
29.52
+0.37%
CNDAX Columbia Bond A
29.60
+0.37%
CBFYX Columbia Bond Inst3
29.66
+0.37%
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.03
+0.36%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.69
+0.36%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.70
+0.36%
CNYZX Columbia Strat New York Muncpl Inc Inst
25.09
+0.36%
CNTYX Columbia Strat New York Muncpl Inc Inst3
25.11
+0.36%
CCAZX Columbia Strat CA Muncpl Inc Inst
25.87
+0.35%
CCXYX Columbia Strategic California Municipal Income Fund
26.01
+0.35%
UMMDX Columbia Bond Fund - S
29.59
+0.34%
UMMGX Columbia Bond Fund
29.59
+0.34%
VCOBX Vanguard Core Bond Fund
17.88
+0.34%
CLDIX Calvert Core Bond I
15.66
+0.32%
PGRQX PGIM Global Real Estate R6
19.00
+0.32%
KGLAX Kinetics The Global Fund
16.13
+0.31%
GIUSX Guggenheim Core Bond Fund Institutional
16.17
+0.31%
SIUSX Guggenheim Core Bond Fund A
16.19
+0.31%
WWWEX Kinetics Global No Load
16.26
+0.31%
PTIMX Performance Trust Municipal Bond Instl
21.98
+0.31%
GIBAX Guggenheim Total Return Bond A
23.55
+0.30%
GIBIX Guggenheim Total Return Bond Instl
23.57
+0.30%
GIBRX Guggenheim Total Return Bond R6
23.58
+0.30%
BISRX Brandes International Small Cap Equity Fund
20.65
+0.29%
MGBIX AMG GW&K ESG Bond I
21.52
+0.28%
PTAOX Performance Trust Total Return Bd A
19.50
+0.27%
VGCAX Vanguard Global Credit Bond Admiral
18.91
+0.27%
BINCX Brandes International Small Cap Equity Fund
19.44
+0.26%
CLDAX Calvert Core Bond A
15.63
+0.26%
CLDRX Calvert Core Bond Income R6
15.65
+0.26%
SIUPX Guggenheim Core Bond Fund P
16.20
+0.25%
BISAX Brandes International Small Cap Equity Fund
20.35
+0.25%
BISMX Brandes International Small Cap Equity Fund
20.50
+0.24%
PTIAX Performance Trust Total Return Bd Inst
19.47
+0.24%
LSIZX Columbia Strategic Income Inst
21.26
+0.24%
NPSAX Nuveen Preferred Secs & Inc A
15.23
+0.20%
NPSRX Nuveen Preferred Secs & Inc I
15.25
+0.20%
NPSFX Nuveen Preferred Secs & Inc R6
15.29
+0.20%
CPHUX Columbia Strategic Income Inst3
21.18
+0.19%
CTIVX Columbia Strategic Income Inst2
21.28
+0.19%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.20
+0.19%
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.36
+0.18%
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.44
+0.18%
BLUEX AMG Veritas Global Real Return I
39.62
+0.18%
AIFRX abrdn Global Infrastructure Instl
23.93
+0.17%
GMODX GMO Opportunistic Income Fund
24.35
+0.16%