Nasdaq - Delayed Quote USD
T. Rowe Price Integrated US SMCC Eq I (TQSIX)
23.83
+0.18
+(0.76%)
As of 8:06:38 AM EST. 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 |
---|---|---|---|---|---|---|
Feb 18, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Feb 14, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Feb 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Feb 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Feb 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Feb 10, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Feb 7, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Feb 6, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Feb 5, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Feb 4, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Feb 3, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Jan 31, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Jan 30, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jan 29, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Jan 28, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jan 27, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Jan 24, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Jan 23, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Jan 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Jan 21, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 17, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Jan 16, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jan 15, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Jan 14, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Jan 13, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Jan 10, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Jan 8, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Jan 7, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Jan 6, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Jan 3, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Jan 2, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Dec 31, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Dec 30, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Dec 27, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Dec 26, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Dec 24, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Dec 23, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Dec 20, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Dec 19, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Dec 18, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Dec 17, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Dec 16, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Dec 13, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Dec 12, 2024 | 0.17 Dividend | |||||
Dec 12, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Dec 12, 2024 | 1.33 Capital Gains | |||||
Dec 11, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 24.11 | - |
Dec 10, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.01 | - |
Dec 9, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 24.18 | - |
Dec 6, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 24.34 | - |
Dec 5, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 24.32 | - |
Dec 4, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 24.54 | - |
Dec 3, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 24.44 | - |
Dec 2, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 24.54 | - |
Nov 29, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 24.56 | - |
Nov 27, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 24.51 | - |
Nov 26, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 24.60 | - |
Nov 25, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 24.68 | - |
Nov 22, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.35 | - |
Nov 21, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.01 | - |
Nov 20, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 23.67 | - |
Nov 19, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 23.55 | - |
Nov 18, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 23.49 | - |
Nov 15, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 23.43 | - |
Nov 14, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 23.77 | - |
Nov 13, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.01 | - |
Nov 12, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 24.14 | - |
Nov 11, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 24.37 | - |
Nov 8, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 24.21 | - |
Nov 7, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 24.06 | - |
Nov 6, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 24.00 | - |
Nov 5, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.02 | - |
Nov 4, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 22.64 | - |
Nov 1, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 22.56 | - |
Oct 31, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 22.49 | - |
Oct 30, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 22.75 | - |
Oct 29, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 22.82 | - |
Oct 28, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 22.79 | - |
Oct 25, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.55 | - |
Oct 24, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 22.69 | - |
Oct 23, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 22.65 | - |
Oct 22, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 22.76 | - |
Oct 21, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 22.89 | - |
Oct 18, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 23.19 | - |
Oct 17, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.22 | - |
Oct 16, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 23.23 | - |
Oct 15, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.03 | - |
Oct 14, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 23.10 | - |
Oct 11, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 22.99 | - |
Oct 10, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 22.63 | - |
Oct 9, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 22.70 | - |
Oct 8, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 22.58 | - |
Oct 7, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 22.56 | - |
Oct 4, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 22.72 | - |
Oct 3, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 22.46 | - |
Oct 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.59 | - |
Oct 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.59 | - |
Sep 30, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 22.82 | - |
Sep 27, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 22.75 | - |
Sep 26, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 22.71 | - |
Sep 25, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 22.54 | - |
Sep 24, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 22.75 | - |
Sep 23, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 22.75 | - |
Sep 20, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 22.73 | - |
Sep 19, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 22.87 | - |
Sep 18, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 22.44 | - |
Sep 17, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.41 | - |
Sep 16, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 22.32 | - |
Sep 13, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 22.16 | - |
Sep 12, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 21.80 | - |
Sep 11, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 21.62 | - |
Sep 10, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 21.53 | - |
Sep 9, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 21.60 | - |
Sep 6, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 21.49 | - |
Sep 5, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 21.82 | - |
Sep 4, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 21.96 | - |
Sep 3, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.03 | - |
Aug 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.59 | - |
Aug 29, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 22.42 | - |
Aug 28, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 22.27 | - |
Aug 27, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.38 | - |
Aug 26, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 22.43 | - |
Aug 23, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 22.46 | - |
Aug 22, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 21.96 | - |
Aug 21, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.06 | - |
Aug 20, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 21.79 | - |
Aug 19, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 21.99 | - |
Aug 16, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 21.80 | - |
Aug 15, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 21.76 | - |
Aug 14, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 21.34 | - |
Aug 13, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 21.33 | - |
Aug 12, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.03 | - |
Aug 9, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 21.15 | - |
Aug 8, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.13 | - |
Aug 7, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 20.70 | - |
Aug 6, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 20.95 | - |
Aug 5, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 20.72 | - |
Aug 2, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 21.33 | - |
Aug 1, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 21.99 | - |
Jul 31, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 22.48 | - |
Jul 30, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 22.40 | - |
Jul 29, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 22.32 | - |
Jul 26, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 22.35 | - |
Jul 25, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.01 | - |
Jul 24, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 21.78 | - |
Jul 23, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 22.20 | - |
Jul 22, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.12 | - |
Jul 19, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 21.81 | - |
Jul 18, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 21.93 | - |
Jul 17, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 22.19 | - |
Jul 16, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 22.48 | - |
Jul 15, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 21.93 | - |
Jul 12, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 21.72 | - |
Jul 11, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 21.55 | - |
Jul 10, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.07 | - |
Jul 9, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 20.84 | - |
Jul 8, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 20.92 | - |
Jul 5, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 20.83 | - |
Jul 3, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 20.98 | - |
Jul 2, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 20.95 | - |
Jul 1, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.90 | - |
Jun 28, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 21.08 | - |
Jun 27, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 20.98 | - |
Jun 26, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 20.91 | - |
Jun 25, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 20.98 | - |
Jun 24, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.13 | - |
Jun 21, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.01 | - |
Jun 20, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 20.92 | - |
Jun 18, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 20.97 | - |
Jun 17, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 20.94 | - |
Jun 14, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 20.79 | - |
Jun 13, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.07 | - |
Jun 12, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.22 | - |
Jun 11, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 20.94 | - |
Jun 10, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.07 | - |
Jun 7, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.01 | - |
Jun 6, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 21.15 | - |
Jun 5, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.28 | - |
Jun 4, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.04 | - |
Jun 3, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 21.31 | - |
May 31, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 21.47 | - |
May 30, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 21.31 | - |
May 29, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.18 | - |
May 28, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.42 | - |
May 24, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 21.47 | - |
May 23, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 21.29 | - |
May 22, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.54 | - |
May 21, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 21.70 | - |
May 20, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 21.74 | - |
May 17, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 21.70 | - |
May 16, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 21.69 | - |
May 15, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 21.79 | - |
May 14, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 21.58 | - |
May 13, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 21.39 | - |
May 10, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 21.45 | - |
May 9, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.46 | - |
May 8, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 21.27 | - |
May 7, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 21.25 | - |
May 6, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.22 | - |
May 3, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 20.98 | - |
May 2, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 20.78 | - |
May 1, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 20.54 | - |
Apr 30, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.52 | - |
Apr 29, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 20.86 | - |
Apr 26, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 20.72 | - |
Apr 25, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 20.64 | - |
Apr 24, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 20.74 | - |
Apr 23, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 20.73 | - |
Apr 22, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.41 | - |
Apr 19, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.22 | - |
Apr 18, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.18 | - |
Apr 17, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.24 | - |
Apr 16, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.41 | - |
Apr 15, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.48 | - |
Apr 12, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 20.73 | - |
Apr 11, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 21.08 | - |
Apr 10, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.02 | - |
Apr 9, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 21.43 | - |
Apr 8, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 21.43 | - |
Apr 5, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 21.35 | - |
Apr 4, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 21.16 | - |
Apr 3, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 21.43 | - |
Apr 2, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 21.32 | - |
Apr 1, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 21.58 | - |
Mar 28, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 21.73 | - |
Mar 27, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 21.63 | - |
Mar 26, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 21.30 | - |
Mar 25, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 21.33 | - |
Mar 22, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 21.34 | - |
Mar 21, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.51 | - |
Mar 20, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.28 | - |
Mar 19, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 20.98 | - |
Mar 18, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 20.78 | - |
Mar 15, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 20.77 | - |
Mar 14, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 20.81 | - |
Mar 13, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.04 | - |
Mar 12, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 20.97 | - |
Mar 11, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 20.86 | - |
Mar 8, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 20.98 | - |
Mar 7, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.01 | - |
Mar 6, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 20.81 | - |
Mar 5, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.66 | - |
Mar 4, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 20.77 | - |
Mar 1, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 20.75 | - |
Feb 29, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 20.59 | - |
Feb 28, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 20.40 | - |
Feb 27, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.48 | - |
Feb 26, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.39 | - |
Feb 23, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.37 | - |
Feb 22, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.27 | - |
Feb 21, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.05 | - |
Feb 20, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.09 | - |
Related Tickers
LSHUX Kinetics Spin-Off and Corp Rest Instl
39.22
+2.30%
LSHEX Kinetics Spin-Off and Corp Rest No Load
41.13
+2.29%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.96
+2.28%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.92
+2.26%
FNORX Fidelity Nordic
61.97
+2.04%
ENPIX ProFunds UltraSector Energy Fund
43.02
+1.97%
ENPSX ProFunds UltraSector Energy Fund
36.48
+1.96%
WWNPX Kinetics Paradigm No Load
160.92
+1.93%
KNPYX Kinetics Paradigm Instl
163.24
+1.93%
KNPAX Kinetics Paradigm Adv A
152.61
+1.92%
KNPCX Kinetics Paradigm Adv C
135.44
+1.92%
RYSIX Rydex Electronics Inv
434.88
+1.80%
RYELX Rydex Electronics A
393.99
+1.80%
RYSAX Rydex Electronics H
381.52
+1.80%
TARKX Tarkio
29.51
+1.79%
KSCYX Kinetics Small Cap Opportunities Inst
200.91
+1.79%
KSCOX Kinetics Small Cap Opportunities No Load
195.86
+1.79%
KSOAX Kinetics Small Cap Opportunities Adv A
187.48
+1.79%
KSOCX Kinetics Small Cap Opportunities Adv C
175.27
+1.78%
FPHAX Fidelity Select Pharmaceuticals Port
26.70
+1.71%
ISCCX Federated Hermes Intl Small-Mid Co C
28.34
+1.69%
UMPIX ProFunds UltraMid Cap Fund
70.70
+1.68%
ISCAX Federated Hermes Intl Small-Mid Co A
41.95
+1.67%
ISCIX Federated Hermes Intl Small-Mid Co IS
43.32
+1.67%
UMPSX ProFunds UltraMid Cap Fund
54.51
+1.66%
FSELX Fidelity Select Semiconductors
35.06
+1.62%
TDADX Templeton Developing Markets Adv
20.47
+1.49%
CNWIX Calamos Evolving World Growth I
19.92
+1.48%
AVALX Aegis Value I
39.32
+1.47%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
51.05
+1.45%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
47.88
+1.44%
FDEVX Templeton Developing Markets R6
20.44
+1.44%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
49.48
+1.44%
FELCX Fidelity Advisor Semiconductors C
67.22
+1.43%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
49.64
+1.43%
FELAX Fidelity Advisor Semiconductors A
86.04
+1.43%
FELTX Fidelity Advisor Semiconductors M
79.76
+1.42%
FIKGX Fidelity Advisor Semiconductors Z
94.04
+1.42%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
50.69
+1.42%
FELIX Fidelity Advisor Semiconductors I
93.73
+1.42%
LFMGX Lord Abbett Micro Cap Growth F
21.85
+1.39%
GEMEX GMO Emerging Markets I
24.17
+1.38%
GEMNX GMO Emerging Markets R6
24.22
+1.38%
NEAIX Needham Aggressive Growth Institutional
51.01
+1.37%
NEAGX Needham Aggressive Growth Retail
48.28
+1.36%
LMIYX Lord Abbett Micro Cap Growth I
21.84
+1.35%
FAMKX Fidelity Advisor Focused Em Mkts A
33.36
+1.34%
FIKAX Fidelity Advisor Energy Z
49.38
+1.33%
FIMKX Fidelity Advisor Focused Em Mkts I
33.43
+1.33%
FANIX Fidelity Advisor Energy I
49.43
+1.33%
FSENX Fidelity Select Energy Portfolio
60.14
+1.33%
NRGEX Neuberger Berman Genesis Fund
66.51
+1.33%
FTMKX Fidelity Advisor Focused Em Mkts M
32.92
+1.32%
LAMGX Lord Abbett Micro Cap Growth A
17.64
+1.32%
HHDFX Hamlin High Dividend Equity Instl
36.28
+1.31%
HHDVX Hamlin High Dividend Equity Inv
36.32
+1.31%
LCMGX Lord Abbett Micro Cap Growth Fund
20.88
+1.31%
FPBFX Fidelity Pacific Basin
33.34
+1.31%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.34
+1.31%
PRUAX PGIM Jennison Utility A
15.80
+1.28%
RYMDX Rydex Mid-Cap 1.5x Strategy H
138.26
+1.28%
MLXIX Catalyst Energy Infrastructure I
30.07
+1.28%
PRUQX PGIM Jennison Utility R6
15.86
+1.28%
PRUZX PGIM Jennison Utility Z
15.89
+1.27%
RYAHX Rydex Mid-Cap 1.5x Strategy A
137.62
+1.27%
FCHKX Fidelity Advisor China Region C
39.98
+1.27%
FHKTX Fidelity Advisor China Region M
41.59
+1.27%
FHKCX Fidelity China Region
42.54
+1.26%
FHKAX Fidelity Advisor China Region A
41.94
+1.26%
FIQFX Fidelity Advisor China Region Z
42.16
+1.25%
FHKIX Fidelity Advisor China Region I
42.20
+1.25%
SNWRX Easterly Snow Capital Small Cap Value Fund
63.49
+1.24%
SNWIX Easterly Snow Small Cap Value I
63.49
+1.24%
VFPIX Private Capital Management Value Fund
19.58
+1.24%
TORIX Tortoise Energy Infrastructure TR Ins
20.41
+1.24%
SNWAX Easterly Snow Small Cap Value A
61.47
+1.24%
TCMSX Voya Small Cap Growth I
43.85
+1.22%
JDURX PGIM Jennison Utility Fund
15.77
+1.22%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.48
+1.22%
TORTX Tortoise Energy Infrastructure TR A
20.07
+1.21%
NWQFX Nuveen Small/Mid Cap Value R6
34.47
+1.20%
VLNPX Voya Small Cap Growth R6
43.90
+1.20%
NSMAX Nuveen Small/Mid Cap Value Fund
32.95
+1.20%
RYMMX Rydex S&P MidCap 400 Pure Value C
60.25
+1.19%
RYAVX Rydex S&P MidCap 400 Pure Value H
75.55
+1.19%
TORCX Tortoise Energy Infrastructure TR C
19.53
+1.19%
RYMVX Rydex S&P MidCap 400 Pure Value A
75.69
+1.19%
NSMRX Nuveen Small/Mid Cap Value Fund
34.13
+1.19%
RCMFX Schwartz Value Focused
58.19
+1.18%
FERIX Fidelity Advisor Emerging Asia I
52.30
+1.18%
FEAAX Fidelity Advisor Emerging Asia A
49.76
+1.18%
QIORX AQR International Momentum Style R6
15.45
+1.18%
FIQPX Fidelity Advisor Emerging Asia Z
52.36
+1.18%
KMKYX Kinetics Market Opportunities Inst
90.33
+1.18%
FEATX Fidelity Advisor Emerging Asia M
47.36
+1.17%
KMKNX Kinetics Market Opportunities No Load
88.79
+1.17%
FSEAX Fidelity Emerging Asia
51.78
+1.17%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.28
+1.17%
FNARX Fidelity Natural Resources Fund
44.11
+1.17%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.30
+1.17%