Nasdaq - Delayed Quote • USD
Vanguard Capital Opportunity Adm (VHCAX)
At close: 8:01 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 |
---|---|---|---|---|---|---|
Sep 9, 2024 | 194.33 | 194.33 | 194.33 | 194.33 | 194.33 | - |
Sep 6, 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 192.67 | - |
Sep 5, 2024 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | - |
Sep 4, 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - |
Sep 3, 2024 | 198.71 | 198.71 | 198.71 | 198.71 | 198.71 | - |
Aug 30, 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | - |
Aug 29, 2024 | 201.38 | 201.38 | 201.38 | 201.38 | 201.38 | - |
Aug 28, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
Aug 27, 2024 | 202.64 | 202.64 | 202.64 | 202.64 | 202.64 | - |
Aug 26, 2024 | 202.18 | 202.18 | 202.18 | 202.18 | 202.18 | - |
Aug 23, 2024 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
Aug 22, 2024 | 200.67 | 200.67 | 200.67 | 200.67 | 200.67 | - |
Aug 21, 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.83 | - |
Aug 20, 2024 | 201.28 | 201.28 | 201.28 | 201.28 | 201.28 | - |
Aug 19, 2024 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | - |
Aug 16, 2024 | 199.19 | 199.19 | 199.19 | 199.19 | 199.19 | - |
Aug 15, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
Aug 14, 2024 | 195.13 | 195.13 | 195.13 | 195.13 | 195.13 | - |
Aug 13, 2024 | 194.53 | 194.53 | 194.53 | 194.53 | 194.53 | - |
Aug 12, 2024 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | - |
Aug 9, 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | - |
Aug 8, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
Aug 7, 2024 | 183.39 | 183.39 | 183.39 | 183.39 | 183.39 | - |
Aug 6, 2024 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | - |
Aug 5, 2024 | 183.33 | 183.33 | 183.33 | 183.33 | 183.33 | - |
Aug 2, 2024 | 188.49 | 188.49 | 188.49 | 188.49 | 188.49 | - |
Aug 1, 2024 | 194.87 | 194.87 | 194.87 | 194.87 | 194.87 | - |
Jul 31, 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
Jul 30, 2024 | 195.69 | 195.69 | 195.69 | 195.69 | 195.69 | - |
Jul 29, 2024 | 197.31 | 197.31 | 197.31 | 197.31 | 197.31 | - |
Jul 26, 2024 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | - |
Jul 25, 2024 | 196.41 | 196.41 | 196.41 | 196.41 | 196.41 | - |
Jul 24, 2024 | 198.26 | 198.26 | 198.26 | 198.26 | 198.26 | - |
Jul 23, 2024 | 202.33 | 202.33 | 202.33 | 202.33 | 202.33 | - |
Jul 22, 2024 | 202.87 | 202.87 | 202.87 | 202.87 | 202.87 | - |
Jul 19, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
Jul 18, 2024 | 201.18 | 201.18 | 201.18 | 201.18 | 201.18 | - |
Jul 17, 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | - |
Jul 16, 2024 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | - |
Jul 15, 2024 | 207.32 | 207.32 | 207.32 | 207.32 | 207.32 | - |
Jul 12, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
Jul 11, 2024 | 206.11 | 206.11 | 206.11 | 206.11 | 206.11 | - |
Jul 10, 2024 | 206.83 | 206.83 | 206.83 | 206.83 | 206.83 | - |
Jul 9, 2024 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | - |
Jul 8, 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
Jul 5, 2024 | 203.38 | 203.38 | 203.38 | 203.38 | 203.38 | - |
Jul 3, 2024 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
Jul 2, 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
Jul 1, 2024 | 201.42 | 201.42 | 201.42 | 201.42 | 201.42 | - |
Jun 28, 2024 | 201.29 | 201.29 | 201.29 | 201.29 | 201.29 | - |
Jun 27, 2024 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - |
Jun 26, 2024 | 201.87 | 201.87 | 201.87 | 201.87 | 201.87 | - |
Jun 25, 2024 | 201.69 | 201.69 | 201.69 | 201.69 | 201.69 | - |
Jun 24, 2024 | 200.93 | 200.93 | 200.93 | 200.93 | 200.93 | - |
Jun 21, 2024 | 200.86 | 200.86 | 200.86 | 200.86 | 200.86 | - |
Jun 20, 2024 | 201.03 | 201.03 | 201.03 | 201.03 | 201.03 | - |
Jun 18, 2024 | 202.43 | 202.43 | 202.43 | 202.43 | 202.43 | - |
Jun 17, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
Jun 14, 2024 | 199.93 | 199.93 | 199.93 | 199.93 | 199.93 | - |
Jun 13, 2024 | 201.19 | 201.19 | 201.19 | 201.19 | 201.19 | - |
Jun 12, 2024 | 201.26 | 201.26 | 201.26 | 201.26 | 201.26 | - |
Jun 11, 2024 | 199.14 | 199.14 | 199.14 | 199.14 | 199.14 | - |
Jun 10, 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
Jun 7, 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | - |
Jun 6, 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | - |
Jun 5, 2024 | 198.96 | 198.96 | 198.96 | 198.96 | 198.96 | - |
Jun 4, 2024 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | - |
Jun 3, 2024 | 196.19 | 196.19 | 196.19 | 196.19 | 196.19 | - |
May 31, 2024 | 195.89 | 195.89 | 195.89 | 195.89 | 195.89 | - |
May 30, 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | - |
May 29, 2024 | 195.28 | 195.28 | 195.28 | 195.28 | 195.28 | - |
May 28, 2024 | 197.09 | 197.09 | 197.09 | 197.09 | 197.09 | - |
May 24, 2024 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | - |
May 23, 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | - |
May 22, 2024 | 197.48 | 197.48 | 197.48 | 197.48 | 197.48 | - |
May 21, 2024 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | - |
May 20, 2024 | 197.56 | 197.56 | 197.56 | 197.56 | 197.56 | - |
May 17, 2024 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | - |
May 16, 2024 | 196.23 | 196.23 | 196.23 | 196.23 | 196.23 | - |
May 15, 2024 | 197.21 | 197.21 | 197.21 | 197.21 | 197.21 | - |
May 14, 2024 | 194.69 | 194.69 | 194.69 | 194.69 | 194.69 | - |
May 13, 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
May 10, 2024 | 193.26 | 193.26 | 193.26 | 193.26 | 193.26 | - |
May 9, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | - |
May 8, 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
May 7, 2024 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | - |
May 6, 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
May 3, 2024 | 190.58 | 190.58 | 190.58 | 190.58 | 190.58 | - |
May 2, 2024 | 188.93 | 188.93 | 188.93 | 188.93 | 188.93 | - |
May 1, 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
Apr 30, 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 187.86 | - |
Apr 29, 2024 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | - |
Apr 26, 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | - |
Apr 25, 2024 | 186.36 | 186.36 | 186.36 | 186.36 | 186.36 | - |
Apr 24, 2024 | 187.57 | 187.57 | 187.57 | 187.57 | 187.57 | - |
Apr 23, 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
Apr 22, 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
Apr 19, 2024 | 182.86 | 182.86 | 182.86 | 182.86 | 182.86 | - |
Apr 18, 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
Apr 17, 2024 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | - |
Apr 16, 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
Apr 15, 2024 | 187.19 | 187.19 | 187.19 | 187.19 | 187.19 | - |
Apr 12, 2024 | 188.88 | 188.88 | 188.88 | 188.88 | 188.88 | - |
Apr 11, 2024 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | - |
Apr 10, 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
Apr 9, 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | - |
Apr 8, 2024 | 193.17 | 193.17 | 193.17 | 193.17 | 193.17 | - |
Apr 5, 2024 | 192.94 | 192.94 | 192.94 | 192.94 | 192.94 | - |
Apr 4, 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - |
Apr 3, 2024 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | - |
Apr 2, 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
Apr 1, 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 195.29 | - |
Mar 28, 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.57 | - |
Mar 27, 2024 | 195.43 | 195.43 | 195.43 | 195.43 | 195.43 | - |
Mar 26, 2024 | 193.77 | 193.77 | 193.77 | 193.77 | 193.77 | - |
Mar 25, 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | - |
Mar 22, 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | - |
Mar 21, 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
Mar 20, 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | - |
Mar 19, 2024 | 190.48 | 190.48 | 190.48 | 190.48 | 190.48 | - |
Mar 18, 2024 | 189.71 | 189.71 | 189.71 | 189.71 | 189.71 | - |
Mar 15, 2024 | 188.77 | 188.77 | 188.77 | 188.77 | 188.77 | - |
Mar 14, 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
Mar 13, 2024 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | - |
Mar 12, 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - |
Mar 11, 2024 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | - |
Mar 8, 2024 | 191.04 | 191.04 | 191.04 | 191.04 | 191.04 | - |
Mar 7, 2024 | 192.76 | 192.76 | 192.76 | 192.76 | 192.76 | - |
Mar 6, 2024 | 191.11 | 191.11 | 191.11 | 191.11 | 191.11 | - |
Mar 5, 2024 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - |
Mar 4, 2024 | 191.92 | 191.92 | 191.92 | 191.92 | 191.92 | - |
Mar 1, 2024 | 191.74 | 191.74 | 191.74 | 191.74 | 191.74 | - |
Feb 29, 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | - |
Feb 28, 2024 | 188.14 | 188.14 | 188.14 | 188.14 | 188.14 | - |
Feb 27, 2024 | 189.17 | 189.17 | 189.17 | 189.17 | 189.17 | - |
Feb 26, 2024 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | - |
Feb 23, 2024 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | - |
Feb 22, 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
Feb 21, 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
Feb 20, 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 185.18 | - |
Feb 16, 2024 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | - |
Feb 15, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
Feb 14, 2024 | 186.03 | 186.03 | 186.03 | 186.03 | 186.03 | - |
Feb 13, 2024 | 183.56 | 183.56 | 183.56 | 183.56 | 183.56 | - |
Feb 12, 2024 | 186.73 | 186.73 | 186.73 | 186.73 | 186.73 | - |
Feb 9, 2024 | 186.23 | 186.23 | 186.23 | 186.23 | 186.23 | - |
Feb 8, 2024 | 184.66 | 184.66 | 184.66 | 184.66 | 184.66 | - |
Feb 7, 2024 | 183.51 | 183.51 | 183.51 | 183.51 | 183.51 | - |
Feb 6, 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | - |
Feb 5, 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
Feb 2, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
Feb 1, 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | - |
Jan 31, 2024 | 178.93 | 178.93 | 178.93 | 178.93 | 178.93 | - |
Jan 30, 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | - |
Jan 29, 2024 | 182.17 | 182.17 | 182.17 | 182.17 | 182.17 | - |
Jan 26, 2024 | 180.64 | 180.64 | 180.64 | 180.64 | 180.64 | - |
Jan 25, 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
Jan 24, 2024 | 180.71 | 180.71 | 180.71 | 180.71 | 180.71 | - |
Jan 23, 2024 | 180.47 | 180.47 | 180.47 | 180.47 | 180.47 | - |
Jan 22, 2024 | 179.93 | 179.93 | 179.93 | 179.93 | 179.93 | - |
Jan 19, 2024 | 179.13 | 179.13 | 179.13 | 179.13 | 179.13 | - |
Jan 18, 2024 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
Jan 17, 2024 | 176.02 | 176.02 | 176.02 | 176.02 | 176.02 | - |
Jan 16, 2024 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | - |
Jan 12, 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | - |
Jan 11, 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
Jan 10, 2024 | 179.17 | 179.17 | 179.17 | 179.17 | 179.17 | - |
Jan 9, 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.91 | - |
Jan 8, 2024 | 179.61 | 179.61 | 179.61 | 179.61 | 179.61 | - |
Jan 5, 2024 | 177.09 | 177.09 | 177.09 | 177.09 | 177.09 | - |
Jan 4, 2024 | 176.64 | 176.64 | 176.64 | 176.64 | 176.64 | - |
Jan 3, 2024 | 177.33 | 177.33 | 177.33 | 177.33 | 177.33 | - |
Jan 2, 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | - |
Dec 29, 2023 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | - |
Dec 28, 2023 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | - |
Dec 27, 2023 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | - |
Dec 26, 2023 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | - |
Dec 22, 2023 | 178.17 | 178.17 | 178.17 | 178.17 | 178.17 | - |
Dec 21, 2023 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | - |
Dec 20, 2023 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - |
Dec 19, 2023 | 1.37 Dividend | |||||
Dec 19, 2023 | 178.41 | 178.41 | 178.41 | 178.41 | 178.41 | - |
Dec 19, 2023 | 2.93 Capital Gains | |||||
Dec 18, 2023 | 181.10 | 181.10 | 181.10 | 181.10 | 176.80 | - |
Dec 15, 2023 | 180.59 | 180.59 | 180.59 | 180.59 | 176.31 | - |
Dec 14, 2023 | 181.13 | 181.13 | 181.13 | 181.13 | 176.83 | - |
Dec 13, 2023 | 179.62 | 179.62 | 179.62 | 179.62 | 175.36 | - |
Dec 12, 2023 | 177.15 | 177.15 | 177.15 | 177.15 | 172.95 | - |
Dec 11, 2023 | 176.40 | 176.40 | 176.40 | 176.40 | 172.22 | - |
Dec 8, 2023 | 175.56 | 175.56 | 175.56 | 175.56 | 171.40 | - |
Dec 7, 2023 | 174.82 | 174.82 | 174.82 | 174.82 | 170.67 | - |
Dec 6, 2023 | 173.49 | 173.49 | 173.49 | 173.49 | 169.37 | - |
Dec 5, 2023 | 173.51 | 173.51 | 173.51 | 173.51 | 169.39 | - |
Dec 4, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 169.87 | - |
Dec 1, 2023 | 174.69 | 174.69 | 174.69 | 174.69 | 170.55 | - |
Nov 30, 2023 | 173.50 | 173.50 | 173.50 | 173.50 | 169.38 | - |
Nov 29, 2023 | 172.88 | 172.88 | 172.88 | 172.88 | 168.78 | - |
Nov 28, 2023 | 172.51 | 172.51 | 172.51 | 172.51 | 168.42 | - |
Nov 27, 2023 | 172.75 | 172.75 | 172.75 | 172.75 | 168.65 | - |
Nov 24, 2023 | 173.46 | 173.46 | 173.46 | 173.46 | 169.35 | - |
Nov 22, 2023 | 172.81 | 172.81 | 172.81 | 172.81 | 168.71 | - |
Nov 21, 2023 | 171.99 | 171.99 | 171.99 | 171.99 | 167.91 | - |
Nov 20, 2023 | 172.93 | 172.93 | 172.93 | 172.93 | 168.83 | - |
Nov 17, 2023 | 171.68 | 171.68 | 171.68 | 171.68 | 167.61 | - |
Nov 16, 2023 | 171.07 | 171.07 | 171.07 | 171.07 | 167.01 | - |
Nov 15, 2023 | 171.93 | 171.93 | 171.93 | 171.93 | 167.85 | - |
Nov 14, 2023 | 171.81 | 171.81 | 171.81 | 171.81 | 167.73 | - |
Nov 13, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 164.01 | - |
Nov 10, 2023 | 167.68 | 167.68 | 167.68 | 167.68 | 163.70 | - |
Nov 9, 2023 | 165.40 | 165.40 | 165.40 | 165.40 | 161.48 | - |
Nov 8, 2023 | 168.16 | 168.16 | 168.16 | 168.16 | 164.17 | - |
Nov 7, 2023 | 167.75 | 167.75 | 167.75 | 167.75 | 163.77 | - |
Nov 6, 2023 | 166.89 | 166.89 | 166.89 | 166.89 | 162.93 | - |
Nov 3, 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 162.43 | - |
Nov 2, 2023 | 164.59 | 164.59 | 164.59 | 164.59 | 160.69 | - |
Nov 1, 2023 | 161.52 | 161.52 | 161.52 | 161.52 | 157.69 | - |
Oct 31, 2023 | 160.54 | 160.54 | 160.54 | 160.54 | 156.73 | - |
Oct 30, 2023 | 160.03 | 160.03 | 160.03 | 160.03 | 156.23 | - |
Oct 27, 2023 | 158.72 | 158.72 | 158.72 | 158.72 | 154.95 | - |
Oct 26, 2023 | 160.09 | 160.09 | 160.09 | 160.09 | 156.29 | - |
Oct 25, 2023 | 161.32 | 161.32 | 161.32 | 161.32 | 157.49 | - |
Oct 24, 2023 | 164.58 | 164.58 | 164.58 | 164.58 | 160.68 | - |
Oct 23, 2023 | 163.06 | 163.06 | 163.06 | 163.06 | 159.19 | - |
Oct 20, 2023 | 163.77 | 163.77 | 163.77 | 163.77 | 159.89 | - |
Oct 19, 2023 | 165.63 | 165.63 | 165.63 | 165.63 | 161.70 | - |
Oct 18, 2023 | 168.23 | 168.23 | 168.23 | 168.23 | 164.24 | - |
Oct 17, 2023 | 171.02 | 171.02 | 171.02 | 171.02 | 166.96 | - |
Oct 16, 2023 | 170.89 | 170.89 | 170.89 | 170.89 | 166.84 | - |
Oct 13, 2023 | 169.38 | 169.38 | 169.38 | 169.38 | 165.36 | - |
Oct 12, 2023 | 170.82 | 170.82 | 170.82 | 170.82 | 166.77 | - |
Oct 11, 2023 | 172.17 | 172.17 | 172.17 | 172.17 | 168.09 | - |
Oct 10, 2023 | 170.58 | 170.58 | 170.58 | 170.58 | 166.53 | - |
Oct 9, 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 165.24 | - |
Oct 6, 2023 | 169.13 | 169.13 | 169.13 | 169.13 | 165.12 | - |
Oct 5, 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 162.43 | - |
Oct 4, 2023 | 166.11 | 166.11 | 166.11 | 166.11 | 162.17 | - |
Oct 3, 2023 | 164.66 | 164.66 | 164.66 | 164.66 | 160.75 | - |
Oct 2, 2023 | 167.30 | 167.30 | 167.30 | 167.30 | 163.33 | - |
Sep 29, 2023 | 167.95 | 167.95 | 167.95 | 167.95 | 163.97 | - |
Sep 28, 2023 | 167.94 | 167.94 | 167.94 | 167.94 | 163.96 | - |
Sep 27, 2023 | 166.85 | 166.85 | 166.85 | 166.85 | 162.89 | - |
Sep 26, 2023 | 166.26 | 166.26 | 166.26 | 166.26 | 162.32 | - |
Sep 25, 2023 | 167.76 | 167.76 | 167.76 | 167.76 | 163.78 | - |
Sep 22, 2023 | 167.60 | 167.60 | 167.60 | 167.60 | 163.62 | - |
Sep 21, 2023 | 169.96 | 169.96 | 169.96 | 169.96 | 165.93 | - |
Sep 20, 2023 | 169.96 | 169.96 | 169.96 | 169.96 | 165.93 | - |
Sep 19, 2023 | 171.26 | 171.26 | 171.26 | 171.26 | 167.20 | - |
Sep 18, 2023 | 171.45 | 171.45 | 171.45 | 171.45 | 167.38 | - |
Sep 15, 2023 | 172.01 | 172.01 | 172.01 | 172.01 | 167.93 | - |
Sep 14, 2023 | 173.94 | 173.94 | 173.94 | 173.94 | 169.81 | - |
Sep 13, 2023 | 173.14 | 173.14 | 173.14 | 173.14 | 169.03 | - |
Sep 12, 2023 | 173.70 | 173.70 | 173.70 | 173.70 | 169.58 | - |
Sep 11, 2023 | 174.28 | 174.28 | 174.28 | 174.28 | 170.15 | - |
Related Tickers
KINAX Kinetics Internet Adv A
68.49
+2.82%
WWWFX Kinetics Internet No Load
75.86
+2.82%
KINCX Kinetics Internet Adv C
55.92
+2.81%
RYVYX Rydex NASDAQ-100 2x Strategy H
470.27
+2.55%
RYVLX Rydex NASDAQ-100 2x Strategy A
470.42
+2.55%
RYCCX Rydex NASDAQ-100 2x Strategy C
338.72
+2.55%
UOPIX ProFunds UltraNASDAQ-100 Fund
92.87
+2.54%
UOPSX ProFunds UltraNASDAQ-100 Fund
64.09
+2.53%
FSELX Fidelity Select Semiconductors
30.00
+2.49%
FELAX Fidelity Advisor Semiconductors A
75.08
+2.40%
FELIX Fidelity Advisor Semiconductors I
81.28
+2.39%
FIKGX Fidelity Advisor Semiconductors Z
81.49
+2.39%
FELTX Fidelity Advisor Semiconductors M
70.02
+2.38%
FELCX Fidelity Advisor Semiconductors C
59.88
+2.38%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
75.82
+2.37%
RYCVX Rydex Dow 2x Strategy H
162.15
+2.37%
RYLDX Rydex Dow 2x Strategy A
162.81
+2.36%
RYCYX Rydex Dow 2x Strategy C
135.60
+2.36%
BIPIX ProFunds Biotechnology UltraSector Fund
67.64
+2.24%
BIPSX ProFunds Biotechnology UltraSector Fund
42.42
+2.22%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.07
+2.18%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.54
+2.17%
FJPTX Fidelity Advisor Japan M
17.53
+2.10%
FJPCX Fidelity Advisor Japan C
17.16
+2.08%
FIQLX Fidelity Advisor Japan Z
17.78
+2.07%
FJPNX Fidelity Japan
17.81
+2.06%
FJPIX Fidelity Advisor Japan I
17.95
+2.05%
FPJAX Fidelity Advisor Japan A
17.65
+2.02%
RYSIX Rydex Electronics Inv
394.40
+1.90%
RYELX Rydex Electronics A
358.34
+1.89%
RYSAX Rydex Electronics H
347.20
+1.89%
RYSCX Rydex Electronics C
302.48
+1.89%
INIIX VanEck International Investors Gold I
15.66
+1.82%
BIOIX Baron Opportunity Fund
43.48
+1.80%
BIOUX Baron Opportunity Fund
43.53
+1.80%
BIOPX Baron Opportunity Fund
40.76
+1.80%
WCMSX WCM International Small Cap Growth Instl
21.06
+1.79%
LGLAX Lord Abbett Growth Leaders Fund
38.06
+1.76%
BGSIX BlackRock Technology Opportunities Fund
65.76
+1.76%
BGSAX BlackRock Technology Opportunities Fund
59.55
+1.76%
BTEKX BlackRock Technology Opportunities K
65.95
+1.76%
LGLIX Lord Abbett Growth Leaders Fund
39.99
+1.76%
LGLRX Lord Abbett Growth Leaders Fund
36.53
+1.75%
BGSCX BlackRock Technology Opportunities Fund
47.04
+1.75%
BSTSX BlackRock Technology Opportunities Svc
61.04
+1.75%
LGLFX Lord Abbett Growth Leaders Fund
39.63
+1.75%
BGSRX BlackRock Technology Opportunities Fund
59.46
+1.75%
LGLOX Lord Abbett Growth Leaders Fund
40.36
+1.74%
LGLVX Lord Abbett Growth Leaders Fund
40.36
+1.74%
LGLSX Lord Abbett Growth Leaders Fund
38.07
+1.74%
LGLQX Lord Abbett Growth Leaders Fund
36.45
+1.73%
LGLUX Lord Abbett Growth Leaders Fund
40.01
+1.73%
LGLCX Lord Abbett Growth Leaders Fund
32.46
+1.72%
MGSEX AMG Veritas Asia Pacific N
60.83
+1.65%
MSEIX AMG Veritas Asia Pacific I
66.81
+1.64%
ALZFX Alger Focus Equity Z
66.71
+1.61%
ALGYX Alger Focus Equity Y
66.96
+1.61%
FATIX Fidelity Advisor Technology Fund
124.59
+1.61%
FIKHX Fidelity Advisor Technology Z
124.66
+1.61%
ALGRX Alger Focus Equity I
64.56
+1.61%
FADTX Fidelity Advisor Technology A
110.25
+1.60%
ALAFX Alger Focus Equity A
64.02
+1.60%
FTHCX Fidelity Advisor Technology C
80.56
+1.60%
FSPTX Fidelity Select Technology
33.00
+1.60%
FATEX Fidelity Advisor Technology Fund
100.09
+1.59%
ALCFX Alger Focus Equity C
57.47
+1.59%
AKRSX Akre Focus Supra Institutional
70.36
+1.59%
AKREX Akre Focus Retail
66.83
+1.58%
AKRIX Akre Focus Instl
69.73
+1.57%
BPTRX Baron Partners Retail
153.85
+1.57%
BPTUX Baron Partners R6
160.44
+1.57%
BPTIX Baron Partners Institutional
160.47
+1.57%
FGPMX Franklin Gold and Precious Metals R6
21.90
+1.53%
BDAFX Baron Durable Advantage Fund
25.98
+1.52%
FDCPX Fidelity Select Tech Hardware
106.61
+1.50%
BDAUX Baron Durable Advantage Fund
26.37
+1.50%
BDAIX Baron Durable Advantage Fund
26.37
+1.50%
VRMGX Virtus KAR Mid-Cap Growth R6
60.38
+1.50%
PSKCX Virtus KAR Mid-Cap Growth C
42.77
+1.50%
FKRCX Franklin Gold and Precious Metals A
19.83
+1.48%
FCPCX Fidelity Advisor Intl Cap App C
25.31
+1.48%
FIVFX Fidelity International Capital Apprec
28.75
+1.48%
PICMX Virtus KAR Mid-Cap Growth I
59.59
+1.48%
FCPIX Fidelity Advisor Intl Cap App I
32.21
+1.48%
PHSKX Virtus KAR Mid-Cap Growth A
56.95
+1.48%
AFCGX American Century Focused Intl Gr G
17.86
+1.48%
AFCNX American Century Focused Intl Gr Inv
17.19
+1.48%
FIDZX Fidelity Advisor Intl Cap App Z
32.33
+1.48%
PSLDX PIMCO StocksPLUS Long Duration Instl
17.93
+1.47%
FRGOX Franklin Gold and Precious Metals C
17.32
+1.46%
AFCSX American Century Focused Intl Gr I
17.35
+1.46%
FCPAX Fidelity Advisor Intl Capl App A
29.88
+1.46%
FGADX Franklin Gold and Precious Metals Adv
21.56
+1.46%
ESGMX Mirova Global Sustainable Equity A
20.90
+1.46%
AFCWX American Century Focused Intl Gr R
16.75
+1.45%
AFCMX American Century Focused Intl Gr R6
17.45
+1.45%
AFCHX American Century Focused Intl Gr C
16.09
+1.45%
CTHRX Columbia Global Technology Growth Inst2
82.29
+1.44%
ESGYX Mirova Global Sustainable Equity Y
21.13
+1.44%
ALLIX AB Large Cap Growth I
104.97
+1.44%