Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD
Vanguard Equity Income Fund (VEIPX)
42.86
-0.09
(-0.21%)
As of 8:09:00 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 1, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| Mar 31, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Mar 28, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Mar 27, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Mar 26, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Mar 25, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| Mar 24, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Mar 21, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| Mar 20, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| Mar 19, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Mar 18, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Mar 17, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| Mar 14, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Mar 13, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Mar 12, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| Mar 11, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Mar 10, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Mar 7, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| Mar 6, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| Mar 5, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Mar 4, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Mar 3, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Feb 28, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| Feb 27, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Feb 26, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| Feb 25, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| Feb 24, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Feb 21, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Feb 20, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Feb 19, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Feb 18, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Feb 14, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Feb 13, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Feb 12, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Feb 11, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Feb 10, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Feb 7, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Feb 6, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Feb 5, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Feb 4, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Feb 3, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Jan 31, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Jan 30, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Jan 29, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Jan 28, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| Jan 27, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Jan 24, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| Jan 23, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Jan 22, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Jan 21, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Jan 17, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| Jan 16, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Jan 15, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Jan 14, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Jan 13, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Jan 10, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Jan 8, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Jan 7, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Jan 6, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| Jan 3, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Jan 2, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Dec 31, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Dec 30, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Dec 27, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Dec 26, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Dec 24, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Dec 23, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Dec 20, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| Dec 19, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Dec 18, 2024 | 0.31 Dividend | |||||
| Dec 18, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Dec 18, 2024 | 2.92 Capital Gains | |||||
| Dec 17, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 42.79 | - |
| Dec 16, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 43.08 | - |
| Dec 13, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 43.14 | - |
| Dec 12, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 42.85 | - |
| Dec 11, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 43.03 | - |
| Dec 10, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 43.01 | - |
| Dec 9, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 43.27 | - |
| Dec 6, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 43.50 | - |
| Dec 5, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 43.67 | - |
| Dec 4, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 43.62 | - |
| Dec 3, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 43.79 | - |
| Dec 2, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 44.02 | - |
| Nov 29, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 44.25 | - |
| Nov 27, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 44.14 | - |
| Nov 26, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 44.11 | - |
| Nov 25, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 44.10 | - |
| Nov 22, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 43.88 | - |
| Nov 21, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 43.57 | - |
| Nov 20, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 43.06 | - |
| Nov 19, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 43.03 | - |
| Nov 18, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 43.21 | - |
| Nov 15, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 42.98 | - |
| Nov 14, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 43.15 | - |
| Nov 13, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 43.35 | - |
| Nov 12, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 43.34 | - |
| Nov 11, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 43.72 | - |
| Nov 8, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 43.55 | - |
| Nov 7, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 43.44 | - |
| Nov 6, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 43.53 | - |
| Nov 5, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 42.31 | - |
| Nov 4, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 42.04 | - |
| Nov 1, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 42.05 | - |
| Oct 31, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 42.16 | - |
| Oct 30, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 42.50 | - |
| Oct 29, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 42.55 | - |
| Oct 28, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 42.77 | - |
| Oct 25, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 42.52 | - |
| Oct 24, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 42.78 | - |
| Oct 23, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 42.73 | - |
| Oct 22, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 42.87 | - |
| Oct 21, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 42.87 | - |
| Oct 18, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 43.22 | - |
| Oct 17, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 43.22 | - |
| Oct 16, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 43.20 | - |
| Oct 15, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 42.87 | - |
| Oct 14, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 43.10 | - |
| Oct 11, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 42.92 | - |
| Oct 10, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 42.48 | - |
| Oct 9, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 42.59 | - |
| Oct 8, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 42.25 | - |
| Oct 7, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 42.30 | - |
| Oct 4, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 42.55 | - |
| Oct 3, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 42.20 | - |
| Oct 2, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 42.35 | - |
| Oct 1, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 42.34 | - |
| Sep 30, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 42.49 | - |
| Sep 27, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 42.40 | - |
| Sep 26, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 42.23 | - |
| Sep 25, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 41.99 | - |
| Sep 24, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 42.25 | - |
| Sep 23, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 42.19 | - |
| Sep 20, 2024 | 0.29 Dividend | |||||
| Sep 20, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 42.06 | - |
| Sep 19, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 42.12 | - |
| Sep 18, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 41.67 | - |
| Sep 17, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 41.77 | - |
| Sep 16, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 41.70 | - |
| Sep 13, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 41.36 | - |
| Sep 12, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 41.02 | - |
| Sep 11, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 40.80 | - |
| Sep 10, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 40.77 | - |
| Sep 9, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 40.83 | - |
| Sep 6, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 40.46 | - |
| Sep 5, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 41.05 | - |
| Sep 4, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 41.33 | - |
| Sep 3, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 41.36 | - |
| Aug 30, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 41.89 | - |
| Aug 29, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 41.54 | - |
| Aug 28, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 41.38 | - |
| Aug 27, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 41.41 | - |
| Aug 26, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 41.44 | - |
| Aug 23, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 41.39 | - |
| Aug 22, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 40.90 | - |
| Aug 21, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 40.94 | - |
| Aug 20, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 40.77 | - |
| Aug 19, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 40.96 | - |
| Aug 16, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 40.67 | - |
| Aug 15, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 40.52 | - |
| Aug 14, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 40.05 | - |
| Aug 13, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 39.91 | - |
| Aug 12, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 39.55 | - |
| Aug 9, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 39.60 | - |
| Aug 8, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 39.58 | - |
| Aug 7, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 38.92 | - |
| Aug 6, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 39.12 | - |
| Aug 5, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 38.84 | - |
| Aug 2, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 39.75 | - |
| Aug 1, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 40.38 | - |
| Jul 31, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 40.91 | - |
| Jul 30, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 40.74 | - |
| Jul 29, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 40.70 | - |
| Jul 26, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 40.78 | - |
| Jul 25, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 40.32 | - |
| Jul 24, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 40.13 | - |
| Jul 23, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 40.31 | - |
| Jul 22, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 40.62 | - |
| Jul 19, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 40.46 | - |
| Jul 18, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 40.76 | - |
| Jul 17, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 41.07 | - |
| Jul 16, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 40.94 | - |
| Jul 15, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 40.41 | - |
| Jul 12, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 40.25 | - |
| Jul 11, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 40.05 | - |
| Jul 10, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 39.67 | - |
| Jul 9, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 39.28 | - |
| Jul 8, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 39.27 | - |
| Jul 5, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 39.16 | - |
| Jul 3, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 39.33 | - |
| Jul 2, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 39.26 | - |
| Jul 1, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 39.14 | - |
| Jun 28, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 39.23 | - |
| Jun 27, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 39.10 | - |
| Jun 26, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 39.11 | - |
| Jun 25, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 39.31 | - |
| Jun 24, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 39.61 | - |
| Jun 21, 2024 | 0.35 Dividend | |||||
| Jun 21, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 39.28 | - |
| Jun 20, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 39.34 | - |
| Jun 18, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 39.18 | - |
| Jun 17, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 39.10 | - |
| Jun 14, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 38.85 | - |
| Jun 13, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 39.00 | - |
| Jun 12, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 38.96 | - |
| Jun 11, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 38.97 | - |
| Jun 10, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 39.15 | - |
| Jun 7, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 39.08 | - |
| Jun 6, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 39.17 | - |
| Jun 5, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 39.26 | - |
| Jun 4, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 39.15 | - |
| Jun 3, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 39.27 | - |
| May 31, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 39.48 | - |
| May 30, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 38.92 | - |
| May 29, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 38.65 | - |
| May 28, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 39.15 | - |
| May 24, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 39.37 | - |
| May 23, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 39.25 | - |
| May 22, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 39.76 | - |
| May 21, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 39.89 | - |
| May 20, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 39.83 | - |
| May 17, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 40.07 | - |
| May 16, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 39.94 | - |
| May 15, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 39.98 | - |
| May 14, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 39.69 | - |
| May 13, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 39.52 | - |
| May 10, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 39.49 | - |
| May 9, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 39.42 | - |
| May 8, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 39.09 | - |
| May 7, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 38.92 | - |
| May 6, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 38.78 | - |
| May 3, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 38.56 | - |
| May 2, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 38.37 | - |
| May 1, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 38.17 | - |
| Apr 30, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 38.25 | - |
| Apr 29, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 38.76 | - |
| Apr 26, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 38.54 | - |
| Apr 25, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 38.53 | - |
| Apr 24, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 38.59 | - |
| Apr 23, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 38.54 | - |
| Apr 22, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 38.30 | - |
| Apr 19, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 37.98 | - |
| Apr 18, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 37.66 | - |
| Apr 17, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 37.57 | - |
| Apr 16, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 37.59 | - |
| Apr 15, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 37.82 | - |
| Apr 12, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 38.01 | - |
| Apr 11, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 38.59 | - |
| Apr 10, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 38.67 | - |
| Apr 9, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 39.15 | - |
| Apr 8, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 39.04 | - |
| Apr 5, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 39.02 | - |
| Apr 4, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 38.81 | - |
| Apr 3, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 39.19 | - |
| Apr 2, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 39.21 | - |
Related Tickers
KINAX Kinetics Internet Adv A
90.95
+2.18%
WWWFX Kinetics Internet No Load
100.99
+2.18%
KINCX Kinetics Internet Adv C
73.88
+2.17%
KNPYX Kinetics Paradigm Instl
155.69
+1.87%
KNPAX Kinetics Paradigm Adv A
145.47
+1.87%
WWNPX Kinetics Paradigm No Load
153.43
+1.87%
KNPCX Kinetics Paradigm Adv C
129.03
+1.86%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
37.41
+1.77%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
33.57
+1.76%
LSHUX Kinetics Spin-Off and Corp Rest Instl
37.70
+1.75%
LSHEX Kinetics Spin-Off and Corp Rest No Load
39.53
+1.75%
UOPSX ProFunds UltraNASDAQ-100 Fund
65.48
+1.63%
UOPIX ProFunds UltraNASDAQ-100 Fund
95.42
+1.63%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
61.83
+1.61%
RYVYX Rydex NASDAQ-100 2x Strategy H
458.83
+1.61%
RYVLX Rydex NASDAQ-100 2x Strategy A
458.98
+1.61%
RYCCX Rydex NASDAQ-100 2x Strategy C
322.17
+1.61%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
49.06
+1.59%
INPIX ProFunds Internet UltraSector Inv
48.50
+1.49%
INPSX ProFunds Internet UltraSector Svc
30.79
+1.48%
ALGRX Alger Focus Equity I
71.67
+1.43%
ALAFX Alger Focus Equity A
71.07
+1.43%
ALZFX Alger Focus Equity Z
74.20
+1.42%
ALCFX Alger Focus Equity C
63.56
+1.42%
ALGYX Alger Focus Equity Y
74.49
+1.42%
KSOCX Kinetics Small Cap Opportunities Adv C
168.55
+1.40%
KSCYX Kinetics Small Cap Opportunities Inst
193.42
+1.39%
KSOAX Kinetics Small Cap Opportunities Adv A
180.39
+1.39%
KSCOX Kinetics Small Cap Opportunities No Load
188.51
+1.39%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
22.95
+1.37%
CLSDX Columbia Select Mid Cap Gro S
25.00
+1.34%
KMKAX Kinetics Market Opportunities Adv A
83.61
+1.32%
KMKYX Kinetics Market Opportunities Inst
86.69
+1.32%
KMKNX Kinetics Market Opportunities No Load
85.19
+1.32%
FTRNX Fidelity Trend
154.38
+1.31%
CMGVX Columbia Select Mid Cap Gro Fd I2
25.49
+1.31%
CMGYX Columbia Select Mid Cap Gro Fd I3
25.58
+1.31%
KMKCX Kinetics Market Opportunities Adv C
79.18
+1.31%
CLSPX Columbia Select Mid Cap Gro Fd I
24.99
+1.30%
JATSX Janus Henderson Global Technology and Innovation Fund
51.88
+1.29%
JNGTX Janus Henderson Glb Tech and Innovt D
56.76
+1.28%
JATIX Janus Henderson Global Technology and Innovation Fund
57.63
+1.28%
CBSAX Columbia Select Mid Cap Growth Fund A
21.35
+1.28%
JATNX Janus Henderson Global Technology and Innovation Fund
56.95
+1.28%
JATAX Janus Henderson Global Technology and Innovation Fund
54.03
+1.27%
JAGTX Janus Henderson Glb Tech and Innovt T
55.82
+1.27%
COBYX The Cook & Bynum
17.13
+1.24%
FNORX Fidelity Nordic
62.34
+1.22%
MIOFX Marsico International Opportunities
24.98
+1.22%
MGLBX Marsico Global
25.31
+1.20%
SHTCX Columbia Seligman Global Tech C
35.49
+1.20%
SHGTX Columbia Seligman Global Tech A
64.06
+1.18%
SGTTX Columbia Seligman Global Tech Inst2
67.64
+1.18%
SGTRX Columbia Seligman Global Tech R
59.13
+1.18%
CSGZX Columbia Seligman Global Tech Inst
66.87
+1.18%
CSGAX Columbia Seligman Global Technology S
66.88
+1.18%
CGTYX Columbia Seligman Global Tech Inst3
67.01
+1.18%
FSPTX Fidelity Select Technology
31.98
+1.14%
BGSRX BlackRock Technology Opportunities Fund
57.77
+1.14%
BGSAX BlackRock Technology Opportunities Fund
57.94
+1.13%
UMPIX ProFunds UltraMid Cap Fund
58.03
+1.13%
BGSIX BlackRock Technology Opportunities Fund
64.33
+1.13%
UMPSX ProFunds UltraMid Cap Fund
44.68
+1.13%
PGKRX PGIM Jennison Technology R6
23.26
+1.13%
FIKHX Fidelity Advisor Technology Z
118.29
+1.13%
FATIX Fidelity Advisor Technology Fund
118.30
+1.13%
BTEKX BlackRock Technology Opportunities K
64.56
+1.13%
PGKCX PGIM Jennison Technology C
21.54
+1.13%
FATEX Fidelity Advisor Technology Fund
93.36
+1.13%
BSTSX BlackRock Technology Opportunities Svc
59.45
+1.12%
BGSCX BlackRock Technology Opportunities Fund
45.05
+1.12%
FADTX Fidelity Advisor Technology A
103.76
+1.12%
BPTRX Baron Partners Retail
175.69
+1.12%
FTHCX Fidelity Advisor Technology C
73.36
+1.12%
BPTIX Baron Partners Institutional
183.57
+1.11%
PGKAX PGIM Jennison Technology A
22.78
+1.11%
NWHQX Nationwide Bailard Tech & Sci M
27.66
+1.10%
BCSFX Brown Capital Management International Small Company Fund
23.98
+1.10%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.20
+1.09%
NWHOX Nationwide Bailard Tech & Sci A
24.15
+1.09%
FZAHX Fidelity Advisor Growth Opps Z
181.19
+1.09%
FAGAX Fidelity Advisor Growth Opps A
160.30
+1.08%
BGLKX Baillie Gifford Long Term Global Growth Fund
31.69
+1.08%
FAGCX Fidelity Advisor Growth Opps I
178.38
+1.08%
FAGOX Fidelity Advisor Growth Opps M
156.95
+1.08%
FACGX Fidelity Advisor Growth Opps C
127.31
+1.08%
BCSVX Brown Capital Management International Small Company Fund
23.41
+1.08%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.19
+1.07%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
27.32
+1.07%
NWHTX Nationwide Bailard Tech & Sci R6
27.51
+1.07%
BGLTX Baillie Gifford Long Term Global Growth Fund
31.67
+1.06%
BSGLX Baillie Gifford Long Term Global Gr I
31.48
+1.06%
FCLIX Fidelity Advisor Industrials I
48.83
+1.06%
RLEMX Lazard Emerging Markets Equity R6
19.24
+1.05%
FBGKX Fidelity Blue Chip Growth Fund
200.74
+1.05%
FBCCX Fidelity Advisor Blue Chip Growth A
199.01
+1.05%
SCIRX Columbia Seligman Tech & Info R
97.67
+1.04%
FBCJX Fidelity Advisor Blue Chip Grow
199.25
+1.04%
FBCKX Fidelity Advisor Blue Chip Grow
199.28
+1.04%
SLMCX Columbia Seligman Tech & Info A
109.33
+1.04%