Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD
Vanguard Financials Index Fund (VFAIX)
59.82
-0.04
(-0.07%)
At close: 8:04:02 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 |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Mar 31, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| Mar 28, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| Mar 27, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| Mar 26, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Mar 25, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| Mar 24, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Mar 21, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| Mar 20, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| Mar 19, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Mar 18, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| Mar 17, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| Mar 14, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| Mar 13, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| Mar 12, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Mar 11, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| Mar 10, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| Mar 7, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| Mar 6, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| Mar 5, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Mar 4, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| Mar 3, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 28, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Feb 27, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| Feb 26, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Feb 25, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Feb 24, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Feb 21, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| Feb 20, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| Feb 19, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| Feb 18, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Feb 14, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Feb 13, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| Feb 12, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| Feb 11, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| Feb 10, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Feb 7, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Feb 6, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| Feb 5, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| Feb 4, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| Feb 3, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| Jan 31, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Jan 30, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| Jan 29, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Jan 28, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Jan 27, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| Jan 24, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| Jan 23, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| Jan 22, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Jan 21, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Jan 17, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| Jan 16, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| Jan 15, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Jan 14, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| Jan 13, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| Jan 10, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Jan 8, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| Jan 7, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Jan 6, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Jan 3, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| Jan 2, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| Dec 31, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| Dec 30, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Dec 27, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Dec 26, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| Dec 24, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Dec 23, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Dec 20, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Dec 19, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Dec 18, 2024 | 0.33 Dividend | |||||
| Dec 18, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| Dec 17, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.25 | - |
| Dec 16, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 60.79 | - |
| Dec 13, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.72 | - |
| Dec 12, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 60.89 | - |
| Dec 11, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.17 | - |
| Dec 10, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 60.88 | - |
| Dec 9, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.01 | - |
| Dec 6, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 61.93 | - |
| Dec 5, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 61.82 | - |
| Dec 4, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.78 | - |
| Dec 3, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 61.91 | - |
| Dec 2, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.31 | - |
| Nov 29, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 62.83 | - |
| Nov 27, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.84 | - |
| Nov 26, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.70 | - |
| Nov 25, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.68 | - |
| Nov 22, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.20 | - |
| Nov 21, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.45 | - |
| Nov 20, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.68 | - |
| Nov 19, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 60.84 | - |
| Nov 18, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.14 | - |
| Nov 15, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.95 | - |
| Nov 14, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.64 | - |
| Nov 13, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 60.82 | - |
| Nov 12, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 60.92 | - |
| Nov 11, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.14 | - |
| Nov 8, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.07 | - |
| Nov 7, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.53 | - |
| Nov 6, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.58 | - |
| Nov 5, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.73 | - |
| Nov 4, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.09 | - |
| Nov 1, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.44 | - |
| Oct 31, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.43 | - |
| Oct 30, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.20 | - |
| Oct 29, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.94 | - |
| Oct 28, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.25 | - |
| Oct 25, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.52 | - |
| Oct 24, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.16 | - |
| Oct 23, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.05 | - |
| Oct 22, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.18 | - |
| Oct 21, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.22 | - |
| Oct 18, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.83 | - |
| Oct 17, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.85 | - |
| Oct 16, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.63 | - |
| Oct 15, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 56.90 | - |
| Oct 14, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 56.72 | - |
| Oct 11, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.32 | - |
| Oct 10, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.19 | - |
| Oct 9, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.36 | - |
| Oct 8, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 54.85 | - |
| Oct 7, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.55 | - |
| Oct 4, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.23 | - |
| Oct 3, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.26 | - |
| Oct 2, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.46 | - |
| Oct 1, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.41 | - |
| Sep 30, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.80 | - |
| Sep 27, 2024 | 0.28 Dividend | |||||
| Sep 27, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.62 | - |
| Sep 26, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.43 | - |
| Sep 25, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.12 | - |
| Sep 24, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.49 | - |
| Sep 23, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 54.97 | - |
| Sep 20, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.92 | - |
| Sep 19, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.13 | - |
| Sep 18, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.41 | - |
| Sep 17, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.52 | - |
| Sep 16, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.23 | - |
| Sep 13, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.56 | - |
| Sep 12, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.22 | - |
| Sep 11, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.05 | - |
| Sep 10, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.23 | - |
| Sep 9, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 53.74 | - |
| Sep 6, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.03 | - |
| Sep 5, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 53.91 | - |
| Sep 4, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.41 | - |
| Sep 3, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.44 | - |
| Aug 30, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 54.95 | - |
| Aug 29, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.46 | - |
| Aug 28, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.01 | - |
| Aug 27, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 53.89 | - |
| Aug 26, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 53.70 | - |
| Aug 23, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.59 | - |
| Aug 22, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 52.92 | - |
| Aug 21, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.72 | - |
| Aug 20, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 52.71 | - |
| Aug 19, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.00 | - |
| Aug 16, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 52.67 | - |
| Aug 15, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.31 | - |
| Aug 14, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 51.74 | - |
| Aug 13, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.17 | - |
| Aug 12, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.68 | - |
| Aug 9, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 50.97 | - |
| Aug 8, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 50.75 | - |
| Aug 7, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.89 | - |
| Aug 6, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.91 | - |
| Aug 5, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.26 | - |
| Aug 2, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 50.75 | - |
| Aug 1, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.13 | - |
| Jul 31, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.04 | - |
| Jul 30, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.10 | - |
| Jul 29, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.50 | - |
| Jul 26, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.68 | - |
| Jul 25, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.90 | - |
| Jul 24, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.64 | - |
| Jul 23, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.36 | - |
| Jul 22, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.25 | - |
| Jul 19, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 51.86 | - |
| Jul 18, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.29 | - |
| Jul 17, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.01 | - |
| Jul 16, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 52.65 | - |
| Jul 15, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 51.88 | - |
| Jul 12, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.07 | - |
| Jul 11, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 50.93 | - |
| Jul 10, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.38 | - |
| Jul 9, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.10 | - |
| Jul 8, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.76 | - |
| Jul 5, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.84 | - |
| Jul 3, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.03 | - |
| Jul 2, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.13 | - |
| Jul 1, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.61 | - |
| Jun 28, 2024 | 0.23 Dividend | |||||
| Jun 28, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.52 | - |
| Jun 27, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.24 | - |
| Jun 26, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.27 | - |
| Jun 25, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.50 | - |
| Jun 24, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 49.89 | - |
| Jun 21, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.42 | - |
| Jun 20, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.59 | - |
| Jun 18, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.33 | - |
| Jun 17, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.04 | - |
| Jun 14, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.61 | - |
| Jun 13, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 48.81 | - |
| Jun 12, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.00 | - |
| Jun 11, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 48.83 | - |
| Jun 10, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.40 | - |
| Jun 7, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.51 | - |
| Jun 6, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.42 | - |
| Jun 5, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.47 | - |
| Jun 4, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.30 | - |
| Jun 3, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.55 | - |
| May 31, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 49.85 | - |
| May 30, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.24 | - |
| May 29, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 48.89 | - |
| May 28, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.39 | - |
| May 24, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 49.91 | - |
| May 23, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.51 | - |
| May 22, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.29 | - |
| May 21, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 50.58 | - |
| May 20, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.31 | - |
| May 17, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 50.85 | - |
| May 16, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.55 | - |
| May 15, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 50.62 | - |
| May 14, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.21 | - |
| May 13, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 49.92 | - |
| May 10, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.14 | - |
| May 9, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.98 | - |
| May 8, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.61 | - |
| May 7, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.43 | - |
| May 6, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.31 | - |
| May 3, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 48.70 | - |
| May 2, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 48.54 | - |
| May 1, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.29 | - |
| Apr 30, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.23 | - |
| Apr 29, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 48.76 | - |
| Apr 26, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 48.87 | - |
| Apr 25, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 48.92 | - |
| Apr 24, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.24 | - |
| Apr 23, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.30 | - |
| Apr 22, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 48.87 | - |
| Apr 19, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.24 | - |
| Apr 18, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 47.61 | - |
| Apr 17, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.43 | - |
| Apr 16, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.37 | - |
| Apr 15, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 47.65 | - |
| Apr 12, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 47.98 | - |
| Apr 11, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.71 | - |
| Apr 10, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 48.93 | - |
| Apr 9, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.75 | - |
| Apr 8, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.01 | - |
| Apr 5, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.72 | - |
| Apr 4, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.29 | - |
| Apr 3, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 49.84 | - |
| Apr 2, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 49.84 | - |
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%
DHTYX Diamond Hill Select Fund
23.15
0.00%
DHLTX Diamond Hill Select I
23.01
0.00%
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%
DHTAX Diamond Hill Select Fund
22.62
0.00%
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%