Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Allspring Small Company Value Admin (SCVIX)

31.47
-0.16
(-0.51%)
As of 8:07:12 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202531.4731.4731.4731.4731.47-
Apr 15, 202531.6331.6331.6331.6331.63-
Apr 14, 202531.6231.6231.6231.6231.62-
Apr 11, 202531.2631.2631.2631.2631.26-
Apr 10, 202530.9130.9130.9130.9130.91-
Apr 9, 202532.3132.3132.3132.3132.31-
Apr 8, 202529.8729.8729.8729.8729.87-
Apr 7, 202530.5130.5130.5130.5130.51-
Apr 4, 202530.9330.9330.9330.9330.93-
Apr 3, 202532.2432.2432.2432.2432.24-
Apr 2, 202534.6334.6334.6334.6334.63-
Apr 1, 202534.1934.1934.1934.1934.19-
Mar 31, 202534.0534.0534.0534.0534.05-
Mar 28, 202533.9233.9233.9233.9233.92-
Mar 27, 202534.5334.5334.5334.5334.53-
Mar 26, 202534.6934.6934.6934.6934.69-
Mar 25, 202534.8034.8034.8034.8034.80-
Mar 24, 202535.0035.0035.0035.0035.00-
Mar 21, 202534.2034.2034.2034.2034.20-
Mar 20, 202534.4534.4534.4534.4534.45-
Mar 19, 202534.7234.7234.7234.7234.72-
Mar 18, 202534.2734.2734.2734.2734.27-
Mar 17, 202534.4334.4334.4334.4334.43-
Mar 14, 202534.0734.0734.0734.0734.07-
Mar 13, 202533.2733.2733.2733.2733.27-
Mar 12, 202533.8033.8033.8033.8033.80-
Mar 11, 202533.9533.9533.9533.9533.95-
Mar 10, 202534.0734.0734.0734.0734.07-
Mar 7, 202534.7634.7634.7634.7634.76-
Mar 6, 202534.5734.5734.5734.5734.57-
Mar 5, 202535.0935.0935.0935.0935.09-
Mar 4, 202534.8134.8134.8134.8134.81-
Mar 3, 202535.5235.5235.5235.5235.52-
Feb 28, 202536.2936.2936.2936.2936.29-
Feb 27, 202535.8835.8835.8835.8835.88-
Feb 26, 202536.2336.2336.2336.2336.23-
Feb 25, 202536.2536.2536.2536.2536.25-
Feb 24, 202536.1636.1636.1636.1636.16-
Feb 21, 202536.2436.2436.2436.2436.24-
Feb 20, 202537.1937.1937.1937.1937.19-
Feb 19, 202537.6337.6337.6337.6337.63-
Feb 18, 202537.8437.8437.8437.8437.84-
Feb 14, 202537.8237.8237.8237.8237.82-
Feb 13, 202537.8637.8637.8637.8637.86-
Feb 12, 202537.5437.5437.5437.5437.54-
Feb 11, 202538.0738.0738.0738.0738.07-
Feb 10, 202537.9537.9537.9537.9537.95-
Feb 7, 202537.8437.8437.8437.8437.84-
Feb 6, 202538.1938.1938.1938.1938.19-
Feb 5, 202538.3038.3038.3038.3038.30-
Feb 4, 202537.9137.9137.9137.9137.91-
Feb 3, 202537.5237.5237.5237.5237.52-
Jan 31, 202538.0638.0638.0638.0638.06-
Jan 30, 202538.3638.3638.3638.3638.36-
Jan 29, 202538.0438.0438.0438.0438.04-
Jan 28, 202538.0538.0538.0538.0538.05-
Jan 27, 202537.9937.9937.9937.9937.99-
Jan 24, 202538.1338.1338.1338.1338.13-
Jan 23, 202538.1738.1738.1738.1738.17-
Jan 22, 202538.0738.0738.0738.0738.07-
Jan 21, 202538.4038.4038.4038.4038.40-
Jan 17, 202537.8437.8437.8437.8437.84-
Jan 16, 202537.7037.7037.7037.7037.70-
Jan 15, 202537.5737.5737.5737.5737.57-
Jan 14, 202536.9836.9836.9836.9836.98-
Jan 13, 202536.3136.3136.3136.3136.31-
Jan 10, 202535.9435.9435.9435.9435.94-
Jan 8, 202536.6136.6136.6136.6136.61-
Jan 7, 202536.6136.6136.6136.6136.61-
Jan 6, 202536.9536.9536.9536.9536.95-
Jan 3, 202537.0437.0437.0437.0437.04-
Jan 2, 202536.6136.6136.6136.6136.61-
Dec 31, 202436.7336.7336.7336.7336.73-
Dec 30, 202436.6536.6536.6536.6536.65-
Dec 27, 2024 0.47 Dividend
Dec 27, 202436.8536.8536.8536.8536.85-
Dec 26, 202437.7937.7937.7937.7937.33-
Dec 24, 202437.5937.5937.5937.5937.13-
Dec 23, 202437.2737.2737.2737.2736.81-
Dec 20, 202437.3037.3037.3037.3036.84-
Dec 19, 202437.0837.0837.0837.0836.62-
Dec 18, 202437.2737.2737.2737.2736.81-
Dec 17, 202438.9538.9538.9538.9538.47-
Dec 16, 2024 0.00 Dividend
Dec 16, 202439.5639.5639.5639.5639.07-
Dec 16, 2024 2.50 Capital Gains
Dec 13, 202442.0042.0042.0042.0039.02-
Dec 12, 202442.2742.2742.2742.2739.27-
Dec 11, 202442.5642.5642.5642.5639.54-
Dec 10, 202442.2942.2942.2942.2939.29-
Dec 9, 202442.4542.4542.4542.4539.43-
Dec 6, 202442.7842.7842.7842.7839.74-
Dec 5, 202442.7642.7642.7642.7639.72-
Dec 4, 202443.1743.1743.1743.1740.10-
Dec 3, 202443.1243.1243.1243.1240.06-
Dec 2, 202443.4443.4443.4443.4440.35-
Nov 29, 202443.5243.5243.5243.5240.43-
Nov 27, 202443.4343.4343.4343.4340.34-
Nov 26, 202443.5843.5843.5843.5840.48-
Nov 25, 202443.9443.9443.9443.9440.82-
Nov 22, 202443.3443.3443.3443.3440.26-
Nov 21, 202442.6042.6042.6042.6039.57-
Nov 20, 202441.8841.8841.8841.8838.90-
Nov 19, 202441.8641.8641.8641.8638.89-
Nov 18, 202441.9141.9141.9141.9138.93-
Nov 15, 202441.8841.8841.8841.8838.90-
Nov 14, 202442.2442.2442.2442.2439.24-
Nov 13, 202442.6942.6942.6942.6939.66-
Nov 12, 202443.0943.0943.0943.0940.03-
Nov 11, 202443.7343.7343.7343.7340.62-
Nov 8, 202443.1843.1843.1843.1840.11-
Nov 7, 202442.7742.7742.7742.7739.73-
Nov 6, 202443.1643.1643.1643.1640.09-
Nov 5, 202440.3440.3440.3440.3437.47-
Nov 4, 202439.6439.6439.6439.6436.82-
Nov 1, 202439.5539.5539.5539.5536.74-
Oct 31, 202439.6139.6139.6139.6136.80-
Oct 30, 202440.1840.1840.1840.1837.33-
Oct 29, 202440.0140.0140.0140.0137.17-
Oct 28, 202440.1440.1440.1440.1437.29-
Oct 25, 202439.7139.7139.7139.7136.89-
Oct 24, 202440.0040.0040.0040.0037.16-
Oct 23, 202439.7939.7939.7939.7936.96-
Oct 22, 202439.9839.9839.9839.9837.14-
Oct 21, 202440.2340.2340.2340.2337.37-
Oct 18, 202440.9440.9440.9440.9438.03-
Oct 17, 202441.1541.1541.1541.1538.23-
Oct 16, 202441.1141.1141.1141.1138.19-
Oct 15, 202440.5540.5540.5540.5537.67-
Oct 14, 202440.6040.6040.6040.6037.72-
Oct 11, 202440.3440.3440.3440.3437.47-
Oct 10, 202439.6139.6139.6139.6136.80-
Oct 9, 202439.9339.9339.9339.9337.09-
Oct 8, 202439.7439.7439.7439.7436.92-
Oct 7, 202439.7439.7439.7439.7436.92-
Oct 4, 202439.9939.9939.9939.9937.15-
Oct 3, 202439.4739.4739.4739.4736.67-
Oct 2, 202439.5939.5939.5939.5936.78-
Oct 1, 202439.6539.6539.6539.6536.83-
Sep 30, 202440.1240.1240.1240.1237.27-
Sep 27, 202439.7939.7939.7939.7936.96-
Sep 26, 202439.6339.6339.6339.6336.81-
Sep 25, 202439.5939.5939.5939.5936.78-
Sep 24, 202440.0440.0440.0440.0437.20-
Sep 23, 202440.1340.1340.1340.1337.28-
Sep 20, 202440.1940.1940.1940.1937.33-
Sep 19, 202440.5640.5640.5640.5637.68-
Sep 18, 202439.7039.7039.7039.7036.88-
Sep 17, 202439.6139.6139.6139.6136.80-
Sep 16, 202439.3839.3839.3839.3836.58-
Sep 13, 202439.0939.0939.0939.0936.31-
Sep 12, 202438.3238.3238.3238.3235.60-
Sep 11, 202437.9137.9137.9137.9135.22-
Sep 10, 202437.9237.9237.9237.9235.23-
Sep 9, 202437.9737.9737.9737.9735.27-
Sep 6, 202437.8837.8837.8837.8835.19-
Sep 5, 202438.5438.5438.5438.5435.80-
Sep 4, 202438.7438.7438.7438.7435.99-
Sep 3, 202438.9038.9038.9038.9036.14-
Aug 30, 202440.1140.1140.1140.1137.26-
Aug 29, 202439.8339.8339.8339.8337.00-
Aug 28, 202439.6739.6739.6739.6736.85-
Aug 27, 202439.7639.7639.7639.7636.94-
Aug 26, 202439.9839.9839.9839.9837.14-
Aug 23, 202440.1240.1240.1240.1237.27-
Aug 22, 202438.9438.9438.9438.9436.17-
Aug 21, 202439.1039.1039.1039.1036.32-
Aug 20, 202438.6038.6038.6038.6035.86-
Aug 19, 202439.0639.0639.0639.0636.28-
Aug 16, 202438.7938.7938.7938.7936.03-
Aug 15, 202438.7138.7138.7138.7135.96-
Aug 14, 202437.9337.9337.9337.9335.24-
Aug 13, 202438.0338.0338.0338.0335.33-
Aug 12, 202437.5237.5237.5237.5234.85-
Aug 9, 202437.7837.7837.7837.7835.10-
Aug 8, 202437.7137.7137.7137.7135.03-
Aug 7, 202437.0237.0237.0237.0234.39-
Aug 6, 202437.5537.5537.5537.5534.88-
Aug 5, 202437.1037.1037.1037.1034.46-
Aug 2, 202438.3138.3138.3138.3135.59-
Aug 1, 202439.7039.7039.7039.7036.88-
Jul 31, 202440.7940.7940.7940.7937.89-
Jul 30, 202440.7140.7140.7140.7137.82-
Jul 29, 202440.5540.5540.5540.5537.67-
Jul 26, 202440.8240.8240.8240.8237.92-
Jul 25, 202440.1940.1940.1940.1937.33-
Jul 24, 202439.7639.7639.7639.7636.94-
Jul 23, 202440.5840.5840.5840.5837.70-
Jul 22, 202440.2740.2740.2740.2737.41-
Jul 19, 202439.6039.6039.6039.6036.79-
Jul 18, 202439.7839.7839.7839.7836.95-
Jul 17, 202440.2840.2840.2840.2837.42-
Jul 16, 202440.6340.6340.6340.6337.74-
Jul 15, 202439.2839.2839.2839.2836.49-
Jul 12, 202438.6038.6038.6038.6035.86-
Jul 11, 202438.2638.2638.2638.2635.54-
Jul 10, 202437.1537.1537.1537.1534.51-
Jul 9, 202436.6736.6736.6736.6734.06-
Jul 8, 202436.7636.7636.7636.7634.15-
Jul 5, 202436.6336.6336.6336.6334.03-
Jul 3, 202437.0137.0137.0137.0134.38-
Jul 2, 202436.9636.9636.9636.9634.33-
Jul 1, 202436.7636.7636.7636.7634.15-
Jun 28, 202437.1337.1337.1337.1334.49-
Jun 27, 202436.7336.7336.7336.7334.12-
Jun 26, 202436.6036.6036.6036.6034.00-
Jun 25, 202436.6736.6736.6736.6734.06-
Jun 24, 202436.9336.9336.9336.9334.31-
Jun 21, 202436.5736.5736.5736.5733.97-
Jun 20, 202436.6236.6236.6236.6234.02-
Jun 18, 202436.7236.7236.7236.7234.11-
Jun 17, 202436.6036.6036.6036.6034.00-
Jun 14, 202436.1836.1836.1836.1833.61-
Jun 13, 202436.7336.7336.7336.7334.12-
Jun 12, 202437.0937.0937.0937.0934.45-
Jun 11, 202436.5136.5136.5136.5133.92-
Jun 10, 202436.6036.6036.6036.6034.00-
Jun 7, 202436.6436.6436.6436.6434.04-
Jun 6, 202436.9336.9336.9336.9334.31-
Jun 5, 202437.1137.1137.1137.1134.47-
Jun 4, 202436.7436.7436.7436.7434.13-
Jun 3, 202437.3137.3137.3137.3134.66-
May 31, 202437.7637.7637.7637.7635.08-
May 30, 202437.3437.3437.3437.3434.69-
May 29, 202436.8936.8936.8936.8934.27-
May 28, 202437.4337.4337.4337.4334.77-
May 24, 202437.6037.6037.6037.6034.93-
May 23, 202437.2837.2837.2837.2834.63-
May 22, 202437.7337.7337.7337.7335.05-
May 21, 202438.0938.0938.0938.0935.38-
May 20, 202438.1038.1038.1038.1035.39-
May 17, 202438.1238.1238.1238.1235.41-
May 16, 202438.0638.0638.0638.0635.36-
May 15, 202438.4138.4138.4138.4135.68-
May 14, 202438.1438.1438.1438.1435.43-
May 13, 202437.8137.8137.8137.8135.12-
May 10, 202437.9137.9137.9137.9135.22-
May 9, 202438.0238.0238.0238.0235.32-
May 8, 202437.7237.7237.7237.7235.04-
May 7, 202437.6637.6637.6637.6634.98-
May 6, 202437.6937.6937.6937.6935.01-
May 3, 202437.2737.2737.2737.2734.62-
May 2, 202436.9136.9136.9136.9134.29-
May 1, 202436.3436.3436.3436.3433.76-
Apr 30, 202436.3636.3636.3636.3633.78-
Apr 29, 202437.2237.2237.2237.2234.58-
Apr 26, 202437.0137.0137.0137.0134.38-
Apr 25, 202436.9336.9336.9336.9334.31-
Apr 24, 202437.2237.2237.2237.2234.58-
Apr 23, 202437.3037.3037.3037.3034.65-
Apr 22, 202436.6536.6536.6536.6534.05-
Apr 19, 202436.2936.2936.2936.2933.71-
Apr 18, 202436.0036.0036.0036.0033.44-
Apr 17, 202436.1136.1136.1136.1133.54-

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%