Nasdaq - Delayed Quote • USD
Vanguard Capital Opportunity Inv (VHCOX)
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 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
Sep 6, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
Sep 5, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
Sep 4, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | - |
Sep 3, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
Aug 30, 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
Aug 29, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
Aug 28, 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
Aug 27, 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
Aug 26, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
Aug 23, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
Aug 22, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
Aug 21, 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
Aug 20, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
Aug 19, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
Aug 16, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
Aug 15, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
Aug 14, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
Aug 13, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
Aug 12, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
Aug 9, 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
Aug 8, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
Aug 7, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
Aug 6, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
Aug 5, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
Aug 2, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
Aug 1, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
Jul 31, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
Jul 30, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
Jul 29, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
Jul 26, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
Jul 25, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
Jul 24, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | - |
Jul 23, 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
Jul 22, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
Jul 19, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
Jul 18, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
Jul 17, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
Jul 16, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
Jul 15, 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
Jul 12, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
Jul 11, 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
Jul 10, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
Jul 9, 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
Jul 8, 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
Jul 5, 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
Jul 3, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
Jul 2, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Jul 1, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
Jun 28, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
Jun 27, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
Jun 26, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
Jun 25, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
Jun 24, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
Jun 21, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
Jun 20, 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
Jun 18, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
Jun 17, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
Jun 14, 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
Jun 13, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
Jun 12, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
Jun 11, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
Jun 10, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
Jun 7, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
Jun 6, 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
Jun 5, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
Jun 4, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
Jun 3, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
May 31, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
May 30, 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
May 29, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
May 28, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
May 24, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
May 23, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
May 22, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
May 21, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - |
May 20, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
May 17, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
May 16, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
May 15, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
May 14, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
May 13, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
May 10, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
May 9, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
May 8, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
May 7, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
May 6, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
May 3, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
May 2, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
May 1, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
Apr 30, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
Apr 29, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
Apr 26, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
Apr 25, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Apr 24, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
Apr 23, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
Apr 22, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
Apr 19, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
Apr 18, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
Apr 17, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
Apr 16, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Apr 15, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
Apr 12, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
Apr 11, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
Apr 10, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
Apr 9, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
Apr 8, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
Apr 5, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
Apr 4, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
Apr 3, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
Apr 2, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
Apr 1, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
Mar 28, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
Mar 27, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
Mar 26, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
Mar 25, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
Mar 22, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
Mar 21, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
Mar 20, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
Mar 19, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
Mar 18, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
Mar 15, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
Mar 14, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Mar 13, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
Mar 12, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
Mar 11, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
Mar 8, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
Mar 7, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
Mar 6, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
Mar 5, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
Mar 4, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
Mar 1, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
Feb 29, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
Feb 28, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
Feb 27, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
Feb 26, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
Feb 23, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
Feb 22, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
Feb 21, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
Feb 20, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
Feb 16, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
Feb 15, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
Feb 14, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
Feb 13, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
Feb 12, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Feb 9, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Feb 8, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
Feb 7, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
Feb 6, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
Feb 5, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
Feb 2, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
Feb 1, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
Jan 31, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
Jan 30, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
Jan 29, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Jan 26, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
Jan 25, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
Jan 24, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
Jan 23, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
Jan 22, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
Jan 19, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
Jan 18, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
Jan 17, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
Jan 16, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Jan 12, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
Jan 11, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
Jan 10, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
Jan 9, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
Jan 8, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
Jan 5, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Jan 4, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
Jan 3, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
Jan 2, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
Dec 29, 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
Dec 28, 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
Dec 27, 2023 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
Dec 26, 2023 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
Dec 22, 2023 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
Dec 21, 2023 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
Dec 20, 2023 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
Dec 19, 2023 | 0.54 Dividend | |||||
Dec 19, 2023 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
Dec 19, 2023 | 1.27 Capital Gains | |||||
Dec 18, 2023 | 78.43 | 78.43 | 78.43 | 78.43 | 76.62 | - |
Dec 15, 2023 | 78.21 | 78.21 | 78.21 | 78.21 | 76.40 | - |
Dec 14, 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 76.64 | - |
Dec 13, 2023 | 77.79 | 77.79 | 77.79 | 77.79 | 75.99 | - |
Dec 12, 2023 | 76.72 | 76.72 | 76.72 | 76.72 | 74.95 | - |
Dec 11, 2023 | 76.40 | 76.40 | 76.40 | 76.40 | 74.64 | - |
Dec 8, 2023 | 76.04 | 76.04 | 76.04 | 76.04 | 74.28 | - |
Dec 7, 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 73.97 | - |
Dec 6, 2023 | 75.14 | 75.14 | 75.14 | 75.14 | 73.40 | - |
Dec 5, 2023 | 75.15 | 75.15 | 75.15 | 75.15 | 73.41 | - |
Dec 4, 2023 | 75.36 | 75.36 | 75.36 | 75.36 | 73.62 | - |
Dec 1, 2023 | 75.66 | 75.66 | 75.66 | 75.66 | 73.91 | - |
Nov 30, 2023 | 75.14 | 75.14 | 75.14 | 75.14 | 73.40 | - |
Nov 29, 2023 | 74.88 | 74.88 | 74.88 | 74.88 | 73.15 | - |
Nov 28, 2023 | 74.72 | 74.72 | 74.72 | 74.72 | 72.99 | - |
Nov 27, 2023 | 74.82 | 74.82 | 74.82 | 74.82 | 73.09 | - |
Nov 24, 2023 | 75.13 | 75.13 | 75.13 | 75.13 | 73.40 | - |
Nov 22, 2023 | 74.85 | 74.85 | 74.85 | 74.85 | 73.12 | - |
Nov 21, 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 72.77 | - |
Nov 20, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 73.17 | - |
Nov 17, 2023 | 74.36 | 74.36 | 74.36 | 74.36 | 72.64 | - |
Nov 16, 2023 | 74.09 | 74.09 | 74.09 | 74.09 | 72.38 | - |
Nov 15, 2023 | 74.47 | 74.47 | 74.47 | 74.47 | 72.75 | - |
Nov 14, 2023 | 74.42 | 74.42 | 74.42 | 74.42 | 72.70 | - |
Nov 13, 2023 | 72.77 | 72.77 | 72.77 | 72.77 | 71.09 | - |
Nov 10, 2023 | 72.63 | 72.63 | 72.63 | 72.63 | 70.95 | - |
Nov 9, 2023 | 71.64 | 71.64 | 71.64 | 71.64 | 69.99 | - |
Nov 8, 2023 | 72.83 | 72.83 | 72.83 | 72.83 | 71.15 | - |
Nov 7, 2023 | 72.66 | 72.66 | 72.66 | 72.66 | 70.98 | - |
Nov 6, 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 70.62 | - |
Nov 3, 2023 | 72.07 | 72.07 | 72.07 | 72.07 | 70.41 | - |
Nov 2, 2023 | 71.29 | 71.29 | 71.29 | 71.29 | 69.64 | - |
Nov 1, 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 68.34 | - |
Oct 31, 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 67.93 | - |
Oct 30, 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 67.72 | - |
Oct 27, 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 67.16 | - |
Oct 26, 2023 | 69.34 | 69.34 | 69.34 | 69.34 | 67.74 | - |
Oct 25, 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 68.26 | - |
Oct 24, 2023 | 71.29 | 71.29 | 71.29 | 71.29 | 69.64 | - |
Oct 23, 2023 | 70.63 | 70.63 | 70.63 | 70.63 | 69.00 | - |
Oct 20, 2023 | 70.94 | 70.94 | 70.94 | 70.94 | 69.30 | - |
Oct 19, 2023 | 71.74 | 71.74 | 71.74 | 71.74 | 70.08 | - |
Oct 18, 2023 | 72.87 | 72.87 | 72.87 | 72.87 | 71.19 | - |
Oct 17, 2023 | 74.08 | 74.08 | 74.08 | 74.08 | 72.37 | - |
Oct 16, 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 72.31 | - |
Oct 13, 2023 | 73.37 | 73.37 | 73.37 | 73.37 | 71.68 | - |
Oct 12, 2023 | 73.99 | 73.99 | 73.99 | 73.99 | 72.28 | - |
Oct 11, 2023 | 74.58 | 74.58 | 74.58 | 74.58 | 72.86 | - |
Oct 10, 2023 | 73.89 | 73.89 | 73.89 | 73.89 | 72.18 | - |
Oct 9, 2023 | 73.31 | 73.31 | 73.31 | 73.31 | 71.62 | - |
Oct 6, 2023 | 73.26 | 73.26 | 73.26 | 73.26 | 71.57 | - |
Oct 5, 2023 | 72.07 | 72.07 | 72.07 | 72.07 | 70.41 | - |
Oct 4, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 70.29 | - |
Oct 3, 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 69.67 | - |
Oct 2, 2023 | 72.47 | 72.47 | 72.47 | 72.47 | 70.80 | - |
Sep 29, 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 71.07 | - |
Sep 28, 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 71.06 | - |
Sep 27, 2023 | 72.27 | 72.27 | 72.27 | 72.27 | 70.60 | - |
Sep 26, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 70.36 | - |
Sep 25, 2023 | 72.67 | 72.67 | 72.67 | 72.67 | 70.99 | - |
Sep 22, 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 70.92 | - |
Sep 21, 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 71.92 | - |
Sep 20, 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 71.92 | - |
Sep 19, 2023 | 74.19 | 74.19 | 74.19 | 74.19 | 72.48 | - |
Sep 18, 2023 | 74.27 | 74.27 | 74.27 | 74.27 | 72.56 | - |
Sep 15, 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 72.79 | - |
Sep 14, 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 73.61 | - |
Sep 13, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 73.27 | - |
Sep 12, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 73.51 | - |
Sep 11, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 73.76 | - |
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%