Nasdaq - Delayed Quote USD
American Beacon Stephens Mid-Cap Gr R5 (SFMIX)
39.23
-0.35
(-0.88%)
At close: 8:02:31 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| May 27, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| May 23, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| May 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| May 21, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| May 20, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| May 19, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| May 16, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| May 15, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| May 14, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| May 13, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| May 12, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| May 9, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| May 8, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| May 7, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| May 6, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| May 5, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| May 2, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| May 1, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Apr 30, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Apr 29, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Apr 28, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| Apr 25, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Apr 24, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| Apr 23, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Apr 22, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| Apr 21, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| Apr 17, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Apr 16, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| Apr 15, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| Apr 14, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| Apr 11, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| Apr 10, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Apr 9, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| Apr 8, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Apr 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Apr 4, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Apr 3, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Apr 2, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Apr 1, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Mar 31, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| Mar 28, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| Mar 27, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Mar 26, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Mar 25, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Mar 24, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Mar 21, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Mar 20, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Mar 19, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Mar 18, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| Mar 17, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Mar 14, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Mar 13, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Mar 12, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| Mar 11, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Mar 10, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Mar 7, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| Mar 6, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Mar 5, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Mar 4, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Mar 3, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Feb 28, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| Feb 27, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Feb 26, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Feb 25, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Feb 24, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Feb 21, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Feb 20, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Feb 19, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Feb 18, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Feb 14, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Feb 13, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Feb 12, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Feb 11, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Feb 10, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| Feb 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Feb 6, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Feb 5, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Feb 4, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Feb 3, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Jan 31, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Jan 30, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Jan 29, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Jan 28, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Jan 27, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Jan 24, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| Jan 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Jan 22, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Jan 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jan 17, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Jan 16, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Jan 15, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Jan 14, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Jan 13, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Jan 10, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Jan 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jan 7, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Jan 6, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Jan 3, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Jan 2, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Dec 31, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Dec 30, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Dec 27, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Dec 26, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Dec 24, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Dec 23, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Dec 20, 2024 | 0 Dividend | |||||
| Dec 20, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Dec 20, 2024 | 1.48 Capital Gains | |||||
| Dec 19, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 38.41 | - |
| Dec 18, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 38.36 | - |
| Dec 17, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 39.78 | - |
| Dec 16, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 40.27 | - |
| Dec 13, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 40.14 | - |
| Dec 12, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.39 | - |
| Dec 11, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 40.43 | - |
| Dec 10, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 40.03 | - |
| Dec 9, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 40.48 | - |
| Dec 6, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 40.90 | - |
| Dec 5, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 40.88 | - |
| Dec 4, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 41.28 | - |
| Dec 3, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 40.82 | - |
| Dec 2, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.64 | - |
| Nov 29, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.64 | - |
| Nov 27, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 40.54 | - |
| Nov 26, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 40.79 | - |
| Nov 25, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 40.77 | - |
| Nov 22, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 40.44 | - |
| Nov 21, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 39.88 | - |
| Nov 20, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 39.31 | - |
| Nov 19, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 39.05 | - |
| Nov 18, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 38.67 | - |
| Nov 15, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 38.49 | - |
| Nov 14, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 39.07 | - |
| Nov 13, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 39.41 | - |
| Nov 12, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 39.40 | - |
| Nov 11, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 39.53 | - |
| Nov 8, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 39.40 | - |
| Nov 7, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 38.88 | - |
| Nov 6, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 38.46 | - |
| Nov 5, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 37.37 | - |
| Nov 4, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 36.83 | - |
| Nov 1, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 36.74 | - |
| Oct 31, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 36.54 | - |
| Oct 30, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 37.15 | - |
| Oct 29, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.29 | - |
| Oct 28, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 37.10 | - |
| Oct 25, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 37.01 | - |
| Oct 24, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 36.88 | - |
| Oct 23, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 37.03 | - |
| Oct 22, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 37.40 | - |
| Oct 21, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 37.61 | - |
| Oct 18, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 37.81 | - |
| Oct 17, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 37.74 | - |
| Oct 16, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 37.77 | - |
| Oct 15, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 37.66 | - |
| Oct 14, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 37.93 | - |
| Oct 11, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 37.76 | - |
| Oct 10, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 37.31 | - |
| Oct 9, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 37.38 | - |
| Oct 8, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 37.06 | - |
| Oct 7, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 36.74 | - |
| Oct 4, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 37.12 | - |
| Oct 3, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 36.73 | - |
| Oct 2, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 36.79 | - |
| Oct 1, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 36.60 | - |
| Sep 30, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 36.88 | - |
| Sep 27, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 36.71 | - |
| Sep 26, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 36.81 | - |
| Sep 25, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.57 | - |
| Sep 24, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 36.93 | - |
| Sep 23, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.82 | - |
| Sep 20, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 36.67 | - |
| Sep 19, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 36.80 | - |
| Sep 18, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 36.20 | - |
| Sep 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 36.28 | - |
| Sep 16, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 36.26 | - |
| Sep 13, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 36.03 | - |
| Sep 12, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 35.79 | - |
| Sep 11, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 35.54 | - |
| Sep 10, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.25 | - |
| Sep 9, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.24 | - |
| Sep 6, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.80 | - |
| Sep 5, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 35.24 | - |
| Sep 4, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 35.39 | - |
| Sep 3, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.34 | - |
| Aug 30, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 36.28 | - |
| Aug 29, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.02 | - |
| Aug 28, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 35.79 | - |
| Aug 27, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 36.01 | - |
| Aug 26, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 35.91 | - |
| Aug 23, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 36.09 | - |
| Aug 22, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 35.70 | - |
| Aug 21, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.06 | - |
| Aug 20, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 35.68 | - |
| Aug 19, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 35.97 | - |
| Aug 16, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 35.72 | - |
| Aug 15, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 35.66 | - |
| Aug 14, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.12 | - |
| Aug 13, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.09 | - |
| Aug 12, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 34.69 | - |
| Aug 9, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 34.72 | - |
| Aug 8, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.67 | - |
| Aug 7, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 33.77 | - |
| Aug 6, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 33.94 | - |
| Aug 5, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 33.54 | - |
| Aug 2, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.28 | - |
| Aug 1, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.91 | - |
| Jul 31, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 35.50 | - |
| Jul 30, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 35.22 | - |
| Jul 29, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 35.22 | - |
| Jul 26, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 35.17 | - |
| Jul 25, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.89 | - |
| Jul 24, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.89 | - |
| Jul 23, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 35.56 | - |
| Jul 22, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.55 | - |
| Jul 19, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.10 | - |
| Jul 18, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 35.33 | - |
| Jul 17, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 35.83 | - |
| Jul 16, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 36.67 | - |
| Jul 15, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.17 | - |
| Jul 12, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 35.99 | - |
| Jul 11, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 35.70 | - |
| Jul 10, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.44 | - |
| Jul 9, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 35.32 | - |
| Jul 8, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 35.59 | - |
| Jul 5, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 35.57 | - |
| Jul 3, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 35.49 | - |
| Jul 2, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 35.41 | - |
| Jul 1, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 35.32 | - |
| Jun 28, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 35.48 | - |
| Jun 27, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 35.49 | - |
| Jun 26, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.21 | - |
| Jun 25, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 35.27 | - |
| Jun 24, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.34 | - |
| Jun 21, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 35.46 | - |
| Jun 20, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 35.29 | - |
| Jun 18, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 35.48 | - |
| Jun 17, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 35.30 | - |
| Jun 14, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.05 | - |
| Jun 13, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 35.22 | - |
| Jun 12, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 35.54 | - |
| Jun 11, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 35.26 | - |
| Jun 10, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 35.26 | - |
| Jun 7, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 35.11 | - |
| Jun 6, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 35.29 | - |
| Jun 5, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.55 | - |
| Jun 4, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 34.98 | - |
| Jun 3, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.15 | - |
| May 31, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 35.39 | - |
| May 30, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 35.36 | - |
| May 29, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 35.51 | - |
Related Tickers
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
68.83
+4.43%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
54.53
+4.42%
FSELX Fidelity Select Semiconductors
30.70
+3.44%
FELAX Fidelity Advisor Semiconductors A
79.17
+3.37%
FIKGX Fidelity Advisor Semiconductors Z
86.62
+3.37%
FELTX Fidelity Advisor Semiconductors M
73.34
+3.35%
FELIX Fidelity Advisor Semiconductors I
86.30
+3.35%
FELCX Fidelity Advisor Semiconductors C
61.72
+3.35%
RYELX Rydex Electronics A
363.29
+3.19%
RYSIX Rydex Electronics Inv
401.25
+3.19%
RYSAX Rydex Electronics H
351.78
+3.19%
FSPTX Fidelity Select Technology
35.01
+2.85%
FATIX Fidelity Advisor Technology Fund
132.84
+2.80%
FIKHX Fidelity Advisor Technology Z
132.85
+2.80%
FTHCX Fidelity Advisor Technology C
82.26
+2.80%
FADTX Fidelity Advisor Technology A
116.47
+2.80%
FATEX Fidelity Advisor Technology Fund
104.75
+2.80%
MCMVX Monongahela All Cap Value Fund
19.65
-0.81%
INPIX ProFunds Internet UltraSector Inv
56.73
+2.68%
INPSX ProFunds Internet UltraSector Svc
35.96
+2.65%
FBGKX Fidelity Blue Chip Growth Fund
221.25
+2.64%
FBGRX Fidelity Blue Chip Growth Fund
219.94
+2.64%
FBCJX Fidelity Advisor Blue Chip Grow
219.57
+2.64%
FBCCX Fidelity Advisor Blue Chip Growth A
219.22
+2.64%
FBCKX Fidelity Advisor Blue Chip Grow
219.64
+2.64%
FBCHX Fidelity Advisor Blue Chip Grow
218.25
+2.63%
FBCEX Fidelity Advisor Blue Chip Grow
219.04
+2.63%
VSTCX Vanguard Strategic Small-Cap Equity Inv
37.76
+2.55%
FTRNX Fidelity Trend
175.67
+2.54%
NWADX Nationwide Loomis All Cap Gr Eagle
19.53
-0.41%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
19.57
-0.41%
NWZMX Nationwide Loomis All Cap Gr R6
19.65
-0.41%
NWZLX Nationwide Loomis All Cap Gr A
18.88
-0.42%
RYAVX Rydex S&P MidCap 400 Pure Value H
70.90
+2.47%
FNCMX Fidelity Nasdaq Composite Index
243.90
+2.47%
RYMMX Rydex S&P MidCap 400 Pure Value C
56.42
+2.47%
RYMVX Rydex S&P MidCap 400 Pure Value A
71.01
+2.47%
SSHVX Sound Shore Institutional
38.09
+2.45%
FSPGX Fidelity Large Cap Growth Idx
39.11
+2.44%
LVAQX LSV Small Cap Value Fund
17.53
-1.24%
LSVQX LSV Small Cap Value Institutional
17.55
-1.24%
FCVIX Fidelity Advisor Small Cap Value I
19.50
+2.42%
TBDAX PGIM Jennison Diversified Growth A
19.14
+2.41%
FCVTX Fidelity Advisor Small Cap Value M
17.87
+2.41%
FCVCX Fidelity Advisor Small Cap Value C
15.35
+2.40%
NWHTX Nationwide Bailard Tech & Sci R6
30.73
-0.52%
FCVAX Fidelity Advisor Small Cap Value A
18.78
+2.40%
NWHOX Nationwide Bailard Tech & Sci A
26.96
-0.52%
NWHQX Nationwide Bailard Tech & Sci M
30.89
+2.39%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
30.51
-0.52%
OTPIX ProFunds NASDAQ-100 Inv
45.17
+2.38%
NWJEX Nationwide NYSE Arca Tech 100 Idx R6
105.97
+2.38%
TBDZX PGIM Jennison Diversified Growth Z
19.45
+2.37%
FCPVX Fidelity Small Cap Value Fund
19.49
+2.36%
TBDQX PGIM Jennison Diversified Growth R6
19.49
+2.36%
FIKNX Fidelity Advisor Small Cap Value Z
19.51
+2.36%
NWKCX Nationwide Geneva Small Cap Gr R6
83.97
-1.17%
NWHZX Nationwide Geneva Small Cap Gr A
78.19
-1.16%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
82.65
-1.17%
FVLZX Fidelity Advisor Value Z
33.87
+2.33%
FAGAX Fidelity Advisor Growth Opps A
177.10
+2.30%
FAGCX Fidelity Advisor Growth Opps I
197.15
+2.30%
FZAHX Fidelity Advisor Growth Opps Z
200.29
+2.30%
FAGOX Fidelity Advisor Growth Opps M
173.33
+2.30%
FACGX Fidelity Advisor Growth Opps C
140.50
+2.30%
FICEX Frost Growth Equity Inst
15.60
+2.30%
FOTHX Fidelity Advisor OTC Fund - Cla
20.54
+2.29%
FOCPX Fidelity OTC
20.57
+2.29%
FOCKX Fidelity OTC K
21.12
+2.28%
FGJMX Fidelity Advisor Communication ServicesI
114.26
+2.26%
FBMPX Fidelity Select Communication Services Portfolio
114.52
+2.25%
FOTGX Fidelity Advisor OTC Fund - Cla
20.45
+2.25%
FGHMX Fidelity Advisor Communication ServicesC
108.21
+2.25%
FOTEX Fidelity Advisor OTC Fund - Cla
20.48
+2.25%
FGEMX Fidelity Advisor Communication ServicesM
111.52
+2.25%
FGDMX Fidelity Advisor Communication ServicesA
112.90
+2.25%
FOTDX Fidelity Advisor OTC Fund - Cla
20.49
+2.25%
FGKMX Fidelity Advisor Communication ServicesZ
115.39
+2.24%
FDLSX Fidelity Select Leisure
20.07
+2.24%
FOTJX Fidelity Advisor OTC Fund - Cla
20.53
+2.24%
VSEQX Vanguard Strategic Equity Inv
35.67
+2.24%
VPMAX Vanguard PRIMECAP Adm
169.24
+2.23%
VPMCX Vanguard PRIMECAP Inv
163.36
+2.23%
VASVX Vanguard Selected Value Fund
27.17
+2.22%
ALLIX AB Large Cap Growth I
110.08
+2.21%
APGAX AB Large Cap Growth Fund
97.25
+2.21%
APGYX AB Large Cap Growth Fund
111.00
+2.20%
AGRFX AB Growth A
110.20
+2.20%
AGFIX AB Growth I
130.75
+2.20%
AGRYX AB Growth Advisor
131.50
+2.19%
FSHOX Fidelity Select Construction & Housing
117.02
+2.17%
FIDFX Fidelity Advisor Mid Cap Value Z
28.16
+2.14%
DFDSX DF Dent Small Cap Growth Investor
23.44
+2.14%
FSFNX Fidelity Advisor Focused Stock
35.15
+2.12%
FSFOX Fidelity Advisor Focused Stock
35.17
+2.12%
FSDAX Fidelity Select Defense & Aerospace
21.74
+2.11%
FSMVX Fidelity Mid Cap Value
28.52
+2.11%
FMPOX Fidelity Advisor Mid Cap Value I
28.15
+2.10%
PTMQX PGIM Quant Solutions Large-Cap Cor Eq R6
21.86
+2.10%
FSFJX Fidelity Advisor Focused Stock
35.07
+2.10%