Nasdaq - Delayed Quote • USD
Virtus KAR Emerging Markets Small-Cap I (VIESX)
At close: 8:00 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 |
---|---|---|---|---|---|---|
May 28, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
May 24, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
May 23, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
May 22, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
May 21, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
May 20, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
May 17, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
May 16, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
May 15, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
May 14, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
May 13, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
May 10, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
May 9, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
May 8, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
May 7, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
May 6, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
May 3, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
May 2, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
May 1, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Apr 30, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Apr 29, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Apr 26, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Apr 25, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Apr 24, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Apr 23, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Apr 22, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
Apr 19, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Apr 18, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Apr 17, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
Apr 16, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Apr 15, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Apr 12, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Apr 11, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Apr 10, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Apr 9, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Apr 8, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Apr 5, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Apr 4, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
Apr 3, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Apr 2, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Apr 1, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Mar 28, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Mar 27, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Mar 26, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Mar 25, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Mar 22, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Mar 21, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Mar 20, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Mar 19, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Mar 18, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Mar 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Mar 14, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Mar 13, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Mar 12, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
Mar 11, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Mar 8, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Mar 7, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Mar 6, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Mar 5, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Mar 4, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Mar 1, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Feb 29, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Feb 28, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Feb 27, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Feb 26, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Feb 23, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Feb 22, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Feb 21, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Feb 20, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Feb 16, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Feb 15, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Feb 14, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Feb 13, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Feb 12, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Feb 9, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Feb 8, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Feb 7, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Feb 6, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Feb 5, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Feb 2, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
Feb 1, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Jan 31, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Jan 30, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
Jan 29, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Jan 26, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
Jan 25, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jan 24, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
Jan 23, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Jan 22, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Jan 19, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Jan 18, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
Jan 17, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Jan 16, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Jan 12, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Jan 11, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Jan 10, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Jan 9, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Jan 8, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Jan 5, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Jan 4, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Jan 3, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Jan 2, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Dec 29, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Dec 28, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Dec 27, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Dec 26, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Dec 22, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Dec 21, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Dec 20, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Dec 19, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Dec 18, 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Dec 15, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Dec 14, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Dec 13, 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Dec 12, 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Dec 11, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Dec 8, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Dec 7, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Dec 6, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Dec 5, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Dec 4, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Dec 1, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Nov 30, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Nov 29, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
Nov 28, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Nov 27, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Nov 24, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Nov 22, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Nov 21, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Nov 20, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Nov 17, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Nov 16, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Nov 15, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
Nov 14, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Nov 13, 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Nov 10, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Nov 9, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
Nov 8, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Nov 7, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
Nov 6, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Nov 3, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
Nov 2, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Nov 1, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
Oct 31, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
Oct 30, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Oct 27, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Oct 26, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Oct 25, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
Oct 24, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Oct 23, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Oct 20, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
Oct 19, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Oct 18, 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
Oct 17, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
Oct 16, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Oct 13, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Oct 12, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Oct 11, 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Oct 10, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
Oct 9, 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
Oct 6, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Oct 5, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
Oct 4, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
Oct 3, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Oct 2, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Sep 29, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
Sep 28, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
Sep 27, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Sep 26, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Sep 25, 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Sep 22, 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
Sep 21, 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Sep 20, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Sep 19, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
Sep 18, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Sep 15, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Sep 14, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Sep 13, 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Sep 12, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
Sep 11, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
Sep 8, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Sep 7, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Sep 6, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Sep 5, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
Sep 1, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Aug 31, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Aug 30, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Aug 29, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Aug 28, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Aug 25, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Aug 24, 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Aug 23, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Aug 22, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Aug 21, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Aug 18, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Aug 17, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
Aug 16, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Aug 15, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
Aug 14, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Aug 11, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Aug 10, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Aug 9, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Aug 8, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Aug 7, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Aug 4, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Aug 3, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Aug 2, 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Aug 1, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Jul 31, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Jul 28, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Jul 27, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Jul 26, 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
Jul 25, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Jul 24, 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Jul 21, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jul 20, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Jul 19, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Jul 18, 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Jul 17, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Jul 14, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Jul 13, 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Jul 12, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Jul 11, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Jul 10, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
Jul 7, 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Jul 6, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
Jul 5, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Jul 3, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Jun 30, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Jun 29, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
Jun 28, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
Jun 27, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
Jun 26, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
Jun 23, 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
Jun 22, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Jun 21, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Jun 20, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Jun 16, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Jun 15, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
Jun 14, 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Jun 13, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Jun 12, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
Jun 9, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
Jun 8, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
Jun 7, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
Jun 6, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
Jun 5, 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
Jun 2, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
Jun 1, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
May 31, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
May 30, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
Related Tickers
RYPMX Rydex Precious Metals Inv
40.83
+2.69%
RYMPX Rydex Precious Metals H
36.34
+2.68%
RYMNX Rydex Precious Metals A
37.88
+2.68%
RYZCX Rydex Precious Metals C
29.51
+2.68%
FSELX Fidelity Select Semiconductors
34.57
+2.61%
FIKGX Fidelity Advisor Semiconductors Z
93.72
+2.50%
FELTX Fidelity Advisor Semiconductors M
80.67
+2.50%
FELAX Fidelity Advisor Semiconductors A
86.43
+2.50%
FELIX Fidelity Advisor Semiconductors I
93.50
+2.50%
FELCX Fidelity Advisor Semiconductors C
69.08
+2.49%
FGADX Franklin Gold and Precious Metals Adv
21.56
+2.08%
RYELX Rydex Electronics A
417.81
+2.07%
RYSIX Rydex Electronics Inv
459.52
+2.07%
RYSCX Rydex Electronics C
353.44
+2.07%
RYSAX Rydex Electronics H
404.82
+2.07%
FKRCX Franklin Gold and Precious Metals A
19.83
+2.06%
FRGOX Franklin Gold and Precious Metals C
17.36
+2.06%
FGPMX Franklin Gold and Precious Metals R6
21.88
+2.05%
FEGIX First Eagle Gold I
27.82
+2.02%
FEGOX First Eagle Gold C
24.30
+2.02%
FEURX First Eagle Gold R6
27.90
+2.01%
SGGDX First Eagle Gold A
26.89
+2.01%
INIIX VanEck International Investors Gold I
15.36
+1.92%
FNARX Fidelity Natural Resources Fund
47.92
+1.81%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
GMOWX GMO Resources Fund
23.12
+1.67%
GOVIX GMO Resources Fund
23.12
+1.67%
GAAHX GMO Resources R6
23.17
+1.67%
GEACX GMO Resources I
23.19
+1.67%
GOFIX GMO Resources III
23.20
+1.62%
ENPIX ProFunds UltraSector Energy Fund
45.45
+1.56%
ENPSX ProFunds UltraSector Energy Fund
38.60
+1.55%
OSTGX Osterweis Emerging Opportunity
16.39
0.00%
FATEX Fidelity Advisor Technology Fund
103.95
+1.49%
FADTX Fidelity Advisor Technology A
114.42
+1.49%
FTHCX Fidelity Advisor Technology C
83.78
+1.49%
FATIX Fidelity Advisor Technology Fund
129.20
+1.48%
FIKHX Fidelity Advisor Technology Z
129.23
+1.48%
FSPTX Fidelity Select Technology
34.18
+1.45%
EFCCX Emerald Insights C
17.57
+1.38%
EFCIX Emerald Insights Institutional
20.05
+1.37%
FIKAX Fidelity Advisor Energy Z
51.59
+1.34%
FANIX Fidelity Advisor Energy I
51.66
+1.33%
FANAX Fidelity Advisor Energy A
48.65
+1.33%
FSENX Fidelity Select Energy Portfolio
63.36
+1.33%
EFCNX Emerald Insights Investor
19.11
+1.33%
FNRCX Fidelity Advisor Energy C
44.35
+1.33%
FAGNX Fidelity Advisor Energy M
50.04
+1.32%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.56
+1.32%
EFCAX Emerald Insights A
19.28
+1.31%
JMCGX Jacob Discovery Fd Inv
22.64
+1.30%
JMIGX Jacob Discovery Fd Instl
25.21
+1.29%
ACFOX American Century Focused Dynamic Gr Inv
57.53
+1.29%
ACFDX American Century Focused Dynamic Gr A
56.14
+1.28%
ACFSX American Century Focused Dynamic Gr I
58.55
+1.28%
SSYGX BNY Mellon Small Cap Gr Y
36.22
+1.06%
ACFGX American Century Focused Dynamic Gr G
61.53
+1.27%
ACFNX American Century Focused Dynamic Gr R6
59.94
+1.27%
ACFCX American Century Focused Dynamic Gr R
54.77
+1.26%
SSETX BNY Mellon Small Cap Gr I
36.11
+1.09%
BGSIX BlackRock Technology Opportunities Fund
67.91
+1.24%
BTEKX BlackRock Technology Opportunities K
68.09
+1.23%
BGSAX BlackRock Technology Opportunities Fund
61.54
+1.23%
BGSCX BlackRock Technology Opportunities Fund
48.71
+1.23%
BSTSX BlackRock Technology Opportunities Svc
63.08
+1.22%
BGSRX BlackRock Technology Opportunities Fund
61.49
+1.22%
WBSNX William Blair Small Cap Growth N
29.42
+1.10%
WBSIX William Blair Small Cap Growth I
35.13
+1.09%
WBSRX William Blair Small Cap Growth R6
35.26
+1.09%
FJPTX Fidelity Advisor Japan M
16.26
+1.06%
BIOIX Baron Opportunity Fund
43.22
+1.05%
BIOUX Baron Opportunity Fund
43.27
+1.05%
BIOPX Baron Opportunity Fund
40.54
+1.05%
FIQLX Fidelity Advisor Japan Z
16.46
+1.04%
FBGRX Fidelity Blue Chip Growth Fund
212.29
+1.04%
FBGKX Fidelity Blue Chip Growth Fund
213.52
+1.04%
FJPNX Fidelity Japan
16.50
+1.04%
FJPIX Fidelity Advisor Japan I
16.63
+1.03%
FJPCX Fidelity Advisor Japan C
15.94
+1.01%
FOCPX Fidelity OTC
21.95
+1.01%
FOCKX Fidelity OTC K
22.46
+0.99%
FPJAX Fidelity Advisor Japan A
16.36
+0.99%
CGTUX Columbia Global Technology Growth Inst3
86.40
+0.97%
CTCAX Columbia Global Technology Growth A
79.42
+0.97%
CTHRX Columbia Global Technology Growth Inst2
85.99
+0.96%
CTYRX Columbia Global Technology Growth Adv
85.19
+0.96%
CTHCX Columbia Global Technology Growth C
67.83
+0.95%
CMTFX Columbia Global Technology Growth Inst
83.89
+0.95%
DAINX Dunham International Stock A
19.52
+0.93%
ACWDX AMG GW&K Small/Mid Cap Growth N
16.27
+0.93%
DNINX Dunham International Stock Fund
19.70
+0.92%
FFGTX Fidelity Advisor Global Commodity Stk M
19.95
+0.91%
FFGAX Fidelity Advisor Global Commodity Stk A
19.97
+0.91%
FFGIX Fidelity Advisor Global Commodity Stk I
19.99
+0.91%
FFGCX Fidelity Global Commodity Stock
20.01
+0.91%
DCINX Dunham International Stock C
18.06
+0.89%
ACWIX AMG GW&K Small/Mid Cap Growth I
17.00
+0.89%
ACWZX AMG GW&K Small/Mid Cap Growth Z
17.03
+0.89%
GCCAX GMO Climate Change R6
23.90
+0.89%
GCCHX GMO Climate Change III
23.95
+0.88%