Nasdaq - Delayed Quote USD

Third Avenue Real Estate Value Z (TARZX)

24.30
+0.29
+(1.21%)
At close: 6:27:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202524.0124.0124.0124.0124.01-
Jun 6, 202523.9123.9123.9123.9123.91-
Jun 5, 202523.7623.7623.7623.7623.76-
Jun 4, 202523.8423.8423.8423.8423.84-
Jun 3, 202523.8123.8123.8123.8123.81-
Jun 2, 202523.9723.9723.9723.9723.97-
May 30, 202523.9623.9623.9623.9623.96-
May 29, 202523.8323.8323.8323.8323.83-
May 28, 202523.6723.6723.6723.6723.67-
May 27, 202523.6923.6923.6923.6923.69-
May 23, 202523.4023.4023.4023.4023.40-
May 22, 202523.3723.3723.3723.3723.37-
May 21, 202523.0623.0623.0623.0623.06-
May 20, 202523.6223.6223.6223.6223.62-
May 19, 202523.7823.7823.7823.7823.78-
May 16, 202523.8123.8123.8123.8123.81-
May 15, 202523.6623.6623.6623.6623.66-
May 14, 202523.4923.4923.4923.4923.49-
May 13, 202523.6923.6923.6923.6923.69-
May 12, 202523.8023.8023.8023.8023.80-
May 9, 202523.3523.3523.3523.3523.35-
May 8, 202523.3523.3523.3523.3523.35-
May 7, 202523.2823.2823.2823.2823.28-
May 6, 202523.2823.2823.2823.2823.28-
May 5, 202523.4523.4523.4523.4523.45-
May 2, 202523.5723.5723.5723.5723.57-
May 1, 202523.1223.1223.1223.1223.12-
Apr 30, 202523.0023.0023.0023.0023.00-
Apr 29, 202522.9022.9022.9022.9022.90-
Apr 28, 202522.8722.8722.8722.8722.87-
Apr 25, 202522.7722.7722.7722.7722.77-
Apr 24, 202522.6122.6122.6122.6122.61-
Apr 23, 202522.3522.3522.3522.3522.35-
Apr 22, 202522.1622.1622.1622.1622.16-
Apr 21, 202521.7221.7221.7221.7221.72-
Apr 17, 202522.0922.0922.0922.0922.09-
Apr 16, 202521.8521.8521.8521.8521.85-
Apr 15, 202522.0422.0422.0422.0422.04-
Apr 14, 202521.8621.8621.8621.8621.86-
Apr 11, 202521.4121.4121.4121.4121.41-
Apr 10, 202521.2821.2821.2821.2821.28-
Apr 9, 202521.7921.7921.7921.7921.79-
Apr 8, 202520.6120.6120.6120.6120.61-
Apr 7, 202520.9420.9420.9420.9420.94-
Apr 4, 202521.3721.3721.3721.3721.37-
Apr 3, 202522.4622.4622.4622.4622.46-
Apr 2, 202523.4223.4223.4223.4223.42-
Apr 1, 202523.2923.2923.2923.2923.29-
Mar 31, 202523.1623.1623.1623.1623.16-
Mar 28, 202523.1523.1523.1523.1523.15-
Mar 27, 202523.4023.4023.4023.4023.40-
Mar 26, 202523.4423.4423.4423.4423.44-
Mar 25, 202523.4823.4823.4823.4823.48-
Mar 24, 202523.5223.5223.5223.5223.52-
Mar 21, 202523.1023.1023.1023.1023.10-
Mar 20, 202523.3923.3923.3923.3923.39-
Mar 19, 202523.3923.3923.3923.3923.39-
Mar 18, 202523.1223.1223.1223.1223.12-
Mar 17, 202523.1123.1123.1123.1123.11-
Mar 14, 202522.7922.7922.7922.7922.79-
Mar 13, 202522.2322.2322.2322.2322.23-
Mar 12, 202522.6922.6922.6922.6922.69-
Mar 11, 202522.7322.7322.7322.7322.73-
Mar 10, 202522.8222.8222.8222.8222.82-
Mar 7, 202523.3523.3523.3523.3523.35-
Mar 6, 202523.3623.3623.3623.3623.36-
Mar 5, 202523.7623.7623.7623.7623.76-
Mar 4, 202523.3823.3823.3823.3823.38-
Mar 3, 202523.6823.6823.6823.6823.68-
Feb 28, 202523.8823.8823.8823.8823.88-
Feb 27, 202523.8123.8123.8123.8123.81-
Feb 26, 202524.0124.0124.0124.0124.01-
Feb 25, 202524.0224.0224.0224.0224.02-
Feb 24, 202523.9023.9023.9023.9023.90-
Feb 21, 202523.8223.8223.8223.8223.82-
Feb 20, 202524.2424.2424.2424.2424.24-
Feb 19, 202524.1924.1924.1924.1924.19-
Feb 18, 202524.4324.4324.4324.4324.43-
Feb 14, 202524.3924.3924.3924.3924.39-
Feb 13, 202524.3124.3124.3124.3124.31-
Feb 12, 202524.0024.0024.0024.0024.00-
Feb 11, 202524.0924.0924.0924.0924.09-
Feb 10, 202524.1224.1224.1224.1224.12-
Feb 7, 202524.0724.0724.0724.0724.07-
Feb 6, 202524.3024.3024.3024.3024.30-
Feb 5, 202524.3124.3124.3124.3124.31-
Feb 4, 202524.0624.0624.0624.0624.06-
Feb 3, 202523.8623.8623.8623.8623.86-
Jan 31, 202524.2324.2324.2324.2324.23-
Jan 30, 202524.3524.3524.3524.3524.35-
Jan 29, 202524.0024.0024.0024.0024.00-
Jan 28, 202524.3624.3624.3624.3624.36-
Jan 27, 202524.4924.4924.4924.4924.49-
Jan 24, 202524.1924.1924.1924.1924.19-
Jan 23, 202523.7823.7823.7823.7823.78-
Jan 22, 202523.7023.7023.7023.7023.70-
Jan 21, 202523.8923.8923.8923.8923.89-
Jan 17, 202523.7123.7123.7123.7123.71-
Jan 16, 202523.4423.4423.4423.4423.44-
Jan 15, 202523.2323.2323.2323.2323.23-
Jan 14, 202522.8222.8222.8222.8222.82-
Jan 13, 202522.4522.4522.4522.4522.45-
Jan 10, 202522.4822.4822.4822.4822.48-
Jan 8, 202522.9822.9822.9822.9822.98-
Jan 7, 202523.0223.0223.0223.0223.02-
Jan 6, 202523.2923.2923.2923.2923.29-
Jan 3, 202523.3323.3323.3323.3323.33-
Jan 2, 202523.0623.0623.0623.0623.06-
Dec 31, 202423.2623.2623.2623.2623.26-
Dec 30, 202423.0923.0923.0923.0923.09-
Dec 27, 202423.0723.0723.0723.0723.07-
Dec 26, 202423.2923.2923.2923.2923.29-
Dec 24, 202423.2623.2623.2623.2623.26-
Dec 23, 202423.1423.1423.1423.1423.14-
Dec 20, 202422.9322.9322.9322.9322.93-
Dec 19, 202422.6222.6222.6222.6222.62-
Dec 18, 202422.9422.9422.9422.9422.94-
Dec 17, 202423.6823.6823.6823.6823.68-
Dec 16, 202423.7523.7523.7523.7523.75-
Dec 13, 202423.8023.8023.8023.8023.80-
Dec 12, 202424.0324.0324.0324.0324.03-
Dec 11, 2024 0.213 Dividend
Dec 11, 202424.2024.2024.2024.2024.20-
Dec 11, 2024 1.34 Capital Gains
Dec 10, 202425.7525.7525.7525.7524.20-
Dec 9, 202425.8725.8725.8725.8724.31-
Dec 6, 202425.7525.7525.7525.7524.20-
Dec 5, 202425.7325.7325.7325.7324.18-
Dec 4, 202425.8225.8225.8225.8224.27-
Dec 3, 202425.9225.9225.9225.9224.36-
Dec 2, 202425.8825.8825.8825.8824.32-
Nov 29, 202426.1126.1126.1126.1124.54-
Nov 27, 202426.2326.2326.2326.2324.65-
Nov 26, 202426.0326.0326.0326.0324.46-
Nov 25, 202426.2226.2226.2226.2224.64-
Nov 22, 202425.5525.5525.5525.5524.01-
Nov 21, 202425.3025.3025.3025.3023.78-
Nov 20, 202425.1825.1825.1825.1823.67-
Nov 19, 202425.3825.3825.3825.3823.85-
Nov 18, 202425.3525.3525.3525.3523.83-
Nov 15, 202425.2225.2225.2225.2223.70-
Nov 14, 202425.2625.2625.2625.2623.74-
Nov 13, 202425.2225.2225.2225.2223.70-
Nov 12, 202425.3025.3025.3025.3023.78-
Nov 11, 202425.7025.7025.7025.7024.15-
Nov 8, 202425.5225.5225.5225.5223.98-
Nov 7, 202425.3325.3325.3325.3323.81-
Nov 6, 202425.0725.0725.0725.0723.56-
Nov 5, 202424.2124.2124.2124.2122.75-
Nov 4, 202423.8523.8523.8523.8522.42-
Nov 1, 202423.6923.6923.6923.6922.26-
Oct 31, 202423.7823.7823.7823.7822.35-
Oct 30, 202424.0624.0624.0624.0622.61-
Oct 29, 202423.9123.9123.9123.9122.47-
Oct 28, 202424.2124.2124.2124.2122.75-
Oct 25, 202424.1224.1224.1224.1222.67-
Oct 24, 202424.3124.3124.3124.3122.85-
Oct 23, 202424.1324.1324.1324.1322.68-
Oct 22, 202424.1624.1624.1624.1622.71-
Oct 21, 202424.3024.3024.3024.3022.84-
Oct 18, 202424.8224.8224.8224.8223.33-
Oct 17, 202424.7224.7224.7224.7223.23-
Oct 16, 202424.7224.7224.7224.7223.23-
Oct 15, 202424.3224.3224.3224.3222.86-
Oct 14, 202424.2824.2824.2824.2822.82-
Oct 11, 202424.1424.1424.1424.1422.69-
Oct 10, 202423.8723.8723.8723.8722.43-
Oct 9, 202423.9323.9323.9323.9322.49-
Oct 8, 202423.8523.8523.8523.8522.42-
Oct 7, 202424.0024.0024.0024.0022.56-
Oct 4, 202424.1124.1124.1124.1122.66-
Oct 3, 202424.2124.2124.2124.2122.75-
Oct 2, 202424.5124.5124.5124.5123.04-
Oct 1, 202424.5224.5224.5224.5223.04-
Sep 30, 202424.6324.6324.6324.6323.15-
Sep 27, 202424.5924.5924.5924.5923.11-
Sep 26, 202424.3024.3024.3024.3022.84-
Sep 25, 202424.1324.1324.1324.1322.68-
Sep 24, 202424.3024.3024.3024.3022.84-
Sep 23, 202424.2224.2224.2224.2222.76-
Sep 20, 202424.1724.1724.1724.1722.72-
Sep 19, 202424.4824.4824.4824.4823.01-
Sep 18, 202424.1024.1024.1024.1022.65-
Sep 17, 202424.1724.1724.1724.1722.72-
Sep 16, 202424.2024.2024.2024.2022.74-
Sep 13, 202424.0724.0724.0724.0722.62-
Sep 12, 202423.7823.7823.7823.7822.35-
Sep 11, 202423.5223.5223.5223.5222.11-
Sep 10, 202423.6723.6723.6723.6722.25-
Sep 9, 202423.5923.5923.5923.5922.17-
Sep 6, 202423.3723.3723.3723.3721.96-
Sep 5, 202423.3923.3923.3923.3921.98-
Sep 4, 202423.3123.3123.3123.3121.91-
Sep 3, 202423.3223.3223.3223.3221.92-
Aug 30, 202423.6123.6123.6123.6122.19-
Aug 29, 202423.4023.4023.4023.4021.99-
Aug 28, 202423.4323.4323.4323.4322.02-
Aug 27, 202423.5623.5623.5623.5622.14-
Aug 26, 202423.6423.6423.6423.6422.22-
Aug 23, 202423.7123.7123.7123.7122.28-
Aug 22, 202423.1523.1523.1523.1521.76-
Aug 21, 202423.1323.1323.1323.1321.74-
Aug 20, 202422.8622.8622.8622.8621.48-
Aug 19, 202422.9722.9722.9722.9721.59-
Aug 16, 202422.7222.7222.7222.7221.35-
Aug 15, 202422.7222.7222.7222.7221.35-
Aug 14, 202422.6122.6122.6122.6121.25-
Aug 13, 202422.5822.5822.5822.5821.22-
Aug 12, 202422.3122.3122.3122.3120.97-
Aug 9, 202422.5122.5122.5122.5121.16-
Aug 8, 202422.4322.4322.4322.4321.08-
Aug 7, 202422.1322.1322.1322.1320.80-
Aug 6, 202422.3622.3622.3622.3621.01-
Aug 5, 202422.1622.1622.1622.1620.83-
Aug 2, 202422.7522.7522.7522.7521.38-
Aug 1, 202423.0323.0323.0323.0321.64-
Jul 31, 202423.3223.3223.3223.3221.92-
Jul 30, 202423.2823.2823.2823.2821.88-
Jul 29, 202423.2023.2023.2023.2021.80-
Jul 26, 202423.1623.1623.1623.1621.77-
Jul 25, 202422.7122.7122.7122.7121.34-
Jul 24, 202422.6122.6122.6122.6121.25-
Jul 23, 202422.9822.9822.9822.9821.60-
Jul 22, 202423.0423.0423.0423.0421.65-
Jul 19, 202422.9222.9222.9222.9221.54-
Jul 18, 202422.9822.9822.9822.9821.60-
Jul 17, 202423.0223.0223.0223.0221.64-
Jul 16, 202423.0523.0523.0523.0521.66-
Jul 15, 202422.5822.5822.5822.5821.22-
Jul 12, 202422.5022.5022.5022.5021.15-
Jul 11, 202422.2122.2122.2122.2120.87-
Jul 10, 202421.6321.6321.6321.6320.33-
Jul 9, 202421.3721.3721.3721.3720.08-
Jul 8, 202421.4221.4221.4221.4220.13-
Jul 5, 202421.4721.4721.4721.4720.18-
Jul 3, 202421.3621.3621.3621.3620.08-
Jul 2, 202421.2121.2121.2121.2119.93-
Jul 1, 202421.1321.1321.1321.1319.86-
Jun 28, 202421.2721.2721.2721.2719.99-
Jun 27, 202421.1221.1221.1221.1219.85-
Jun 26, 202420.9720.9720.9720.9719.71-
Jun 25, 202421.1221.1221.1221.1219.85-
Jun 24, 202421.3221.3221.3221.3220.04-
Jun 21, 202421.1721.1721.1721.1719.90-
Jun 20, 202421.1221.1221.1221.1219.85-
Jun 18, 202421.2321.2321.2321.2319.95-
Jun 17, 202421.3221.3221.3221.3220.04-
Jun 14, 202421.3121.3121.3121.3120.03-
Jun 13, 202421.4121.4121.4121.4120.12-
Jun 12, 202421.5221.5221.5221.5220.23-
Jun 11, 202421.2021.2021.2021.2019.92-

Related Tickers

FPHAX Fidelity Select Pharmaceuticals Port
25.67
+2.68%
 
ENPIX ProFunds UltraSector Energy Fund
38.03
+2.59%
 
ENPSX ProFunds UltraSector Energy Fund
32.15
+2.58%
 
PHLAX PGIM Jennison Health Sciences A
32.74
+2.25%
 
PHSZX PGIM Jennison Health Sciences Z
42.01
+2.24%
 
PJHRX PGIM Jennison Health Sciences R
30.15
+2.24%
 
PHLQX PGIM Jennison Health Sciences R6
42.44
+2.22%
 
BPTIX Baron Partners Institutional
203.86
+2.15%
 
BPTRX Baron Partners Retail
195.01
+2.15%
 
BPTUX Baron Partners R6
203.81
+2.15%
 
RYSIX Rydex Electronics Inv
431.75
+1.88%
 
RYELX Rydex Electronics A
390.86
+1.88%
 
RYSAX Rydex Electronics H
378.48
+1.88%
 
BIPSX ProFunds Biotechnology UltraSector Fund
21.06
+1.84%
 
BIPIX ProFunds Biotechnology UltraSector Fund
40.53
+1.83%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
68.45
+1.83%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
54.21
+1.82%
 
HNRGX Hennessy Energy Transition Investor
27.86
+1.72%
 
HNRIX Hennessy Energy Transition Instl
28.53
+1.71%
 
HWSZX Hotchkis & Wiley Small Cap Value Z
71.55
+1.65%
 
HWSIX Hotchkis & Wiley Small Cap Value I
71.51
+1.63%
 
FIKAX Fidelity Advisor Energy Z
46.63
+1.61%
 
FANIX Fidelity Advisor Energy I
46.66
+1.61%
 
FSENX Fidelity Select Energy Portfolio
56.72
+1.59%
 
SVFCX Smead Value C
72.76
+1.55%
 
RYMMX Rydex S&P MidCap 400 Pure Value C
57.61
+1.52%
 
RYAVX Rydex S&P MidCap 400 Pure Value H
72.42
+1.51%
 
RYMVX Rydex S&P MidCap 400 Pure Value A
72.54
+1.51%
 
FELAX Fidelity Advisor Semiconductors A
85.05
+1.46%
 
FELIX Fidelity Advisor Semiconductors I
92.73
+1.46%
 
FELCX Fidelity Advisor Semiconductors C
66.29
+1.45%
 
FIKGX Fidelity Advisor Semiconductors Z
93.07
+1.45%
 
FSELX Fidelity Select Semiconductors
32.93
+1.45%
 
FELTX Fidelity Advisor Semiconductors M
78.78
+1.44%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
562.23
+1.31%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
562.41
+1.31%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
394.21
+1.31%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
80.04
+1.30%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
116.85
+1.30%
 
PRHSX T. Rowe Price Health Sciences
77.22
+1.27%
 
MISMX Matthews EM Sm Coms Instl
25.46
+1.23%
 
AXVIX Acclivity Small Cap Value I
17.26
+1.23%
 
TVRVX Third Avenue Real Estate Value Fund
24.26
+1.21%
 
TAREX Third Avenue Real Estate Value Instl
24.37
+1.20%
 
WCMEX WCM Focused Emerging Markets Instl
16.85
+1.20%
 
MSMLX Matthews EM Sm Coms Inv
25.47
+1.19%
 
FHKTX Fidelity Advisor China Region M
42.55
+1.19%
 
DEOPX Davenport Equity Opportunities
24.70
+1.19%
 
FHKCX Fidelity China Region
43.59
+1.18%
 
FHKAX Fidelity Advisor China Region A
42.94
+1.18%
 
FNARX Fidelity Natural Resources Fund
45.76
+1.17%
 
FIQFX Fidelity Advisor China Region Z
43.22
+1.17%
 
FHKIX Fidelity Advisor China Region I
43.24
+1.17%
 
FIJYX Fidelity Advisor Biotechnology Z
29.52
+1.17%
 
FCHKX Fidelity Advisor China Region C
40.83
+1.16%
 
AXVNX Acclivity Small Cap Value N
17.46
+1.16%
 
WFEMX WCM Focused Emerging Markets Investor
16.60
+1.16%
 
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
95.28
+1.13%
 
BREIX Baron Real Estate Institutional
38.45
+1.10%
 
BREUX Baron Real Estate R6
38.45
+1.10%
 
BIVSX Invenomic Super Institutional
17.62
+1.09%
 
BREFX Baron Real Estate Retail
37.29
+1.08%
 
ABIZX AMG River Road Mid Cap Value Z
22.45
+1.08%
 
CHTTX AMG River Road Mid Cap Value N
20.73
+1.07%
 
ABMIX AMG River Road Mid Cap Value I
22.62
+1.07%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
66.65
+1.06%
 
JNGLX Janus Henderson Global Life Sciences D
66.76
+1.06%
 
JFNIX Janus Henderson Global Life Sciences Fund
66.89
+1.06%
 
CSVYX Columbia Small Cap Value I Inst3
50.67
+1.06%
 
JFNAX Janus Henderson Global Life Sciences Fund
65.09
+1.06%
 
JFNSX Janus Henderson Global Life Sciences Fund
63.23
+1.05%
 
JAGLX Janus Henderson Global Life Sciences T
66.32
+1.05%
 
CSMIX Columbia Small Cap Value I A
42.42
+1.05%
 
JFNCX Janus Henderson Global Life Sciences Fund
55.93
+1.05%
 
CSCQX Columbia Small Cap Value I S
50.15
+1.05%
 
CSCZX Columbia Small Cap Value I Inst
50.16
+1.05%
 
NEOYX Natixis Oakmark Y
33.05
+1.04%
 
CUURX Columbia Small Cap Value I Inst2
52.52
+1.04%
 
CSSCX Columbia Small Cap Value I C
20.47
+1.04%
 
NEFOX Natixis Oakmark A
30.23
+1.04%
 
NOANX Natixis Oakmark N
33.18
+1.04%
 
CSVRX Columbia Small Cap Value I R
42.00
+1.03%
 
NECOX Natixis Oakmark C
22.51
+1.03%
 
ECEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.47
+0.45%
 
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
36.76
+0.46%
 
SHISX BlackRock Health Sciences Opps Svc
61.95
+0.99%
 
PVIVX Paradigm Micro-Cap
48.85
+0.99%
 
SHSSX BlackRock Health Sciences Opps Instl
66.42
+0.99%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
59.30
+0.99%
 
SHSCX BlackRock Health Sciences Opps Inv C
49.14
+0.99%
 
SHSAX BlackRock Health Sciences Opps Inv A
61.60
+0.98%
 
FGKMX Fidelity Advisor Communication ServicesZ
121.44
+0.98%
 
FGEMX Fidelity Advisor Communication ServicesM
117.34
+0.98%
 
FBMPX Fidelity Select Communication Services Portfolio
120.52
+0.98%
 
DSCPX Davenport Small Cap Focus Fund
16.49
+0.98%
 
FGDMX Fidelity Advisor Communication ServicesA
118.80
+0.98%
 
FGHMX Fidelity Advisor Communication ServicesC
113.83
+0.98%
 
HWLAX Hotchkis & Wiley Large Cap Fdml Value A
42.44
+0.98%
 
FGJMX Fidelity Advisor Communication ServicesI
120.23
+0.97%