Nasdaq - Delayed Quote • USD
Vanguard PRIMECAP Adm (VPMAX)
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 | 173.87 | 173.87 | 173.87 | 173.87 | 173.87 | - |
Sep 6, 2024 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | - |
Sep 5, 2024 | 175.49 | 175.49 | 175.49 | 175.49 | 175.49 | - |
Sep 4, 2024 | 177.44 | 177.44 | 177.44 | 177.44 | 177.44 | - |
Sep 3, 2024 | 177.68 | 177.68 | 177.68 | 177.68 | 177.68 | - |
Aug 30, 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
Aug 29, 2024 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | - |
Aug 28, 2024 | 179.44 | 179.44 | 179.44 | 179.44 | 179.44 | - |
Aug 27, 2024 | 180.67 | 180.67 | 180.67 | 180.67 | 180.67 | - |
Aug 26, 2024 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | - |
Aug 23, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
Aug 22, 2024 | 179.13 | 179.13 | 179.13 | 179.13 | 179.13 | - |
Aug 21, 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
Aug 20, 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
Aug 19, 2024 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - |
Aug 16, 2024 | 177.81 | 177.81 | 177.81 | 177.81 | 177.81 | - |
Aug 15, 2024 | 177.63 | 177.63 | 177.63 | 177.63 | 177.63 | - |
Aug 14, 2024 | 174.31 | 174.31 | 174.31 | 174.31 | 174.31 | - |
Aug 13, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
Aug 12, 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
Aug 9, 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
Aug 8, 2024 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | - |
Aug 7, 2024 | 163.31 | 163.31 | 163.31 | 163.31 | 163.31 | - |
Aug 6, 2024 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | - |
Aug 5, 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
Aug 2, 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | - |
Aug 1, 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
Jul 31, 2024 | 176.89 | 176.89 | 176.89 | 176.89 | 176.89 | - |
Jul 30, 2024 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | - |
Jul 29, 2024 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | - |
Jul 26, 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | - |
Jul 25, 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
Jul 24, 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | - |
Jul 23, 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | - |
Jul 22, 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
Jul 19, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
Jul 18, 2024 | 179.63 | 179.63 | 179.63 | 179.63 | 179.63 | - |
Jul 17, 2024 | 183.01 | 183.01 | 183.01 | 183.01 | 183.01 | - |
Jul 16, 2024 | 186.29 | 186.29 | 186.29 | 186.29 | 186.29 | - |
Jul 15, 2024 | 185.22 | 185.22 | 185.22 | 185.22 | 185.22 | - |
Jul 12, 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | - |
Jul 11, 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | - |
Jul 10, 2024 | 185.43 | 185.43 | 185.43 | 185.43 | 185.43 | - |
Jul 9, 2024 | 183.43 | 183.43 | 183.43 | 183.43 | 183.43 | - |
Jul 8, 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - |
Jul 5, 2024 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | - |
Jul 3, 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | - |
Jul 2, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
Jul 1, 2024 | 180.47 | 180.47 | 180.47 | 180.47 | 180.47 | - |
Jun 28, 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
Jun 27, 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
Jun 26, 2024 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - |
Jun 25, 2024 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - |
Jun 24, 2024 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | - |
Jun 21, 2024 | 178.63 | 178.63 | 178.63 | 178.63 | 178.63 | - |
Jun 20, 2024 | 178.81 | 178.81 | 178.81 | 178.81 | 178.81 | - |
Jun 18, 2024 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | - |
Jun 17, 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | - |
Jun 14, 2024 | 177.44 | 177.44 | 177.44 | 177.44 | 177.44 | - |
Jun 13, 2024 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | - |
Jun 12, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
Jun 11, 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | - |
Jun 10, 2024 | 176.41 | 176.41 | 176.41 | 176.41 | 176.41 | - |
Jun 7, 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 175.12 | - |
Jun 6, 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | - |
Jun 5, 2024 | 175.49 | 175.49 | 175.49 | 175.49 | 175.49 | - |
Jun 4, 2024 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - |
Jun 3, 2024 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | - |
May 31, 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | - |
May 30, 2024 | 171.74 | 171.74 | 171.74 | 171.74 | 171.74 | - |
May 29, 2024 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | - |
May 28, 2024 | 173.47 | 173.47 | 173.47 | 173.47 | 173.47 | - |
May 24, 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | - |
May 23, 2024 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | - |
May 22, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
May 21, 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
May 20, 2024 | 174.13 | 174.13 | 174.13 | 174.13 | 174.13 | - |
May 17, 2024 | 173.09 | 173.09 | 173.09 | 173.09 | 173.09 | - |
May 16, 2024 | 173.11 | 173.11 | 173.11 | 173.11 | 173.11 | - |
May 15, 2024 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | - |
May 14, 2024 | 171.57 | 171.57 | 171.57 | 171.57 | 171.57 | - |
May 13, 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - |
May 10, 2024 | 170.07 | 170.07 | 170.07 | 170.07 | 170.07 | - |
May 9, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
May 8, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
May 7, 2024 | 169.34 | 169.34 | 169.34 | 169.34 | 169.34 | - |
May 6, 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 169.42 | - |
May 3, 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
May 2, 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | - |
May 1, 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | - |
Apr 30, 2024 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
Apr 29, 2024 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | - |
Apr 26, 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | - |
Apr 25, 2024 | 163.76 | 163.76 | 163.76 | 163.76 | 163.76 | - |
Apr 24, 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
Apr 23, 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | - |
Apr 22, 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
Apr 19, 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
Apr 18, 2024 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
Apr 17, 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
Apr 16, 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - |
Apr 15, 2024 | 163.52 | 163.52 | 163.52 | 163.52 | 163.52 | - |
Apr 12, 2024 | 164.68 | 164.68 | 164.68 | 164.68 | 164.68 | - |
Apr 11, 2024 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - |
Apr 10, 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.61 | - |
Apr 9, 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | - |
Apr 8, 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | - |
Apr 5, 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | - |
Apr 4, 2024 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | - |
Apr 3, 2024 | 169.09 | 169.09 | 169.09 | 169.09 | 169.09 | - |
Apr 2, 2024 | 168.73 | 168.73 | 168.73 | 168.73 | 168.73 | - |
Apr 1, 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
Mar 28, 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | - |
Mar 27, 2024 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | - |
Mar 26, 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | - |
Mar 25, 2024 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | - |
Mar 22, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
Mar 21, 2024 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | - |
Mar 20, 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
Mar 19, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
Mar 18, 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | - |
Mar 15, 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
Mar 14, 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
Mar 13, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
Mar 12, 2024 | 167.47 | 167.47 | 167.47 | 167.47 | 167.47 | - |
Mar 11, 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
Mar 8, 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
Mar 7, 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
Mar 6, 2024 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | - |
Mar 5, 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
Mar 4, 2024 | 166.83 | 166.83 | 166.83 | 166.83 | 166.83 | - |
Mar 1, 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
Feb 29, 2024 | 163.93 | 163.93 | 163.93 | 163.93 | 163.93 | - |
Feb 28, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
Feb 27, 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | - |
Feb 26, 2024 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | - |
Feb 23, 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | - |
Feb 22, 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
Feb 21, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
Feb 20, 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | - |
Feb 16, 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
Feb 15, 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
Feb 14, 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | - |
Feb 13, 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
Feb 12, 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
Feb 9, 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - |
Feb 8, 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
Feb 7, 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
Feb 6, 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
Feb 5, 2024 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | - |
Feb 2, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
Feb 1, 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
Jan 31, 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
Jan 30, 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
Jan 29, 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
Jan 26, 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
Jan 25, 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
Jan 24, 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | - |
Jan 23, 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
Jan 22, 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
Jan 19, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
Jan 18, 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
Jan 17, 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
Jan 16, 2024 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | - |
Jan 12, 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
Jan 11, 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
Jan 10, 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
Jan 9, 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
Jan 8, 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
Jan 5, 2024 | 154.87 | 154.87 | 154.87 | 154.87 | 154.87 | - |
Jan 4, 2024 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | - |
Jan 3, 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
Jan 2, 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
Dec 29, 2023 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
Dec 28, 2023 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
Dec 27, 2023 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
Dec 26, 2023 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
Dec 22, 2023 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - |
Dec 21, 2023 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
Dec 20, 2023 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
Dec 19, 2023 | 1.83 Dividend | |||||
Dec 19, 2023 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
Dec 19, 2023 | 9.48 Capital Gains | |||||
Dec 18, 2023 | 165.55 | 165.55 | 165.55 | 165.55 | 154.24 | - |
Dec 15, 2023 | 165.04 | 165.04 | 165.04 | 165.04 | 153.76 | - |
Dec 14, 2023 | 165.33 | 165.33 | 165.33 | 165.33 | 154.03 | - |
Dec 13, 2023 | 165.03 | 165.03 | 165.03 | 165.03 | 153.75 | - |
Dec 12, 2023 | 162.78 | 162.78 | 162.78 | 162.78 | 151.66 | - |
Dec 11, 2023 | 162.47 | 162.47 | 162.47 | 162.47 | 151.37 | - |
Dec 8, 2023 | 161.51 | 161.51 | 161.51 | 161.51 | 150.47 | - |
Dec 7, 2023 | 160.81 | 160.81 | 160.81 | 160.81 | 149.82 | - |
Dec 6, 2023 | 159.33 | 159.33 | 159.33 | 159.33 | 148.44 | - |
Dec 5, 2023 | 159.51 | 159.51 | 159.51 | 159.51 | 148.61 | - |
Dec 4, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 149.07 | - |
Dec 1, 2023 | 160.87 | 160.87 | 160.87 | 160.87 | 149.88 | - |
Nov 30, 2023 | 160.10 | 160.10 | 160.10 | 160.10 | 149.16 | - |
Nov 29, 2023 | 159.72 | 159.72 | 159.72 | 159.72 | 148.81 | - |
Nov 28, 2023 | 159.24 | 159.24 | 159.24 | 159.24 | 148.36 | - |
Nov 27, 2023 | 159.28 | 159.28 | 159.28 | 159.28 | 148.40 | - |
Nov 24, 2023 | 160.05 | 160.05 | 160.05 | 160.05 | 149.11 | - |
Nov 22, 2023 | 159.50 | 159.50 | 159.50 | 159.50 | 148.60 | - |
Nov 21, 2023 | 158.80 | 158.80 | 158.80 | 158.80 | 147.95 | - |
Nov 20, 2023 | 159.42 | 159.42 | 159.42 | 159.42 | 148.53 | - |
Nov 17, 2023 | 158.34 | 158.34 | 158.34 | 158.34 | 147.52 | - |
Nov 16, 2023 | 157.73 | 157.73 | 157.73 | 157.73 | 146.95 | - |
Nov 15, 2023 | 157.81 | 157.81 | 157.81 | 157.81 | 147.03 | - |
Nov 14, 2023 | 157.67 | 157.67 | 157.67 | 157.67 | 146.90 | - |
Nov 13, 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 143.94 | - |
Nov 10, 2023 | 154.22 | 154.22 | 154.22 | 154.22 | 143.68 | - |
Nov 9, 2023 | 151.90 | 151.90 | 151.90 | 151.90 | 141.52 | - |
Nov 8, 2023 | 154.41 | 154.41 | 154.41 | 154.41 | 143.86 | - |
Nov 7, 2023 | 153.89 | 153.89 | 153.89 | 153.89 | 143.37 | - |
Nov 6, 2023 | 153.26 | 153.26 | 153.26 | 153.26 | 142.79 | - |
Nov 3, 2023 | 152.48 | 152.48 | 152.48 | 152.48 | 142.06 | - |
Nov 2, 2023 | 151.14 | 151.14 | 151.14 | 151.14 | 140.81 | - |
Nov 1, 2023 | 147.97 | 147.97 | 147.97 | 147.97 | 137.86 | - |
Oct 31, 2023 | 146.70 | 146.70 | 146.70 | 146.70 | 136.68 | - |
Oct 30, 2023 | 146.38 | 146.38 | 146.38 | 146.38 | 136.38 | - |
Oct 27, 2023 | 144.70 | 144.70 | 144.70 | 144.70 | 134.81 | - |
Oct 26, 2023 | 145.76 | 145.76 | 145.76 | 145.76 | 135.80 | - |
Oct 25, 2023 | 147.98 | 147.98 | 147.98 | 147.98 | 137.87 | - |
Oct 24, 2023 | 150.81 | 150.81 | 150.81 | 150.81 | 140.50 | - |
Oct 23, 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 139.19 | - |
Oct 20, 2023 | 150.23 | 150.23 | 150.23 | 150.23 | 139.96 | - |
Oct 19, 2023 | 152.18 | 152.18 | 152.18 | 152.18 | 141.78 | - |
Oct 18, 2023 | 154.28 | 154.28 | 154.28 | 154.28 | 143.74 | - |
Oct 17, 2023 | 156.63 | 156.63 | 156.63 | 156.63 | 145.93 | - |
Oct 16, 2023 | 156.55 | 156.55 | 156.55 | 156.55 | 145.85 | - |
Oct 13, 2023 | 154.90 | 154.90 | 154.90 | 154.90 | 144.31 | - |
Oct 12, 2023 | 156.13 | 156.13 | 156.13 | 156.13 | 145.46 | - |
Oct 11, 2023 | 157.04 | 157.04 | 157.04 | 157.04 | 146.31 | - |
Oct 10, 2023 | 155.37 | 155.37 | 155.37 | 155.37 | 144.75 | - |
Oct 9, 2023 | 154.18 | 154.18 | 154.18 | 154.18 | 143.64 | - |
Oct 6, 2023 | 153.85 | 153.85 | 153.85 | 153.85 | 143.34 | - |
Oct 5, 2023 | 151.53 | 151.53 | 151.53 | 151.53 | 141.18 | - |
Oct 4, 2023 | 151.21 | 151.21 | 151.21 | 151.21 | 140.88 | - |
Oct 3, 2023 | 149.87 | 149.87 | 149.87 | 149.87 | 139.63 | - |
Oct 2, 2023 | 152.22 | 152.22 | 152.22 | 152.22 | 141.82 | - |
Sep 29, 2023 | 152.51 | 152.51 | 152.51 | 152.51 | 142.09 | - |
Sep 28, 2023 | 152.77 | 152.77 | 152.77 | 152.77 | 142.33 | - |
Sep 27, 2023 | 151.90 | 151.90 | 151.90 | 151.90 | 141.52 | - |
Sep 26, 2023 | 151.48 | 151.48 | 151.48 | 151.48 | 141.13 | - |
Sep 25, 2023 | 153.15 | 153.15 | 153.15 | 153.15 | 142.68 | - |
Sep 22, 2023 | 152.83 | 152.83 | 152.83 | 152.83 | 142.39 | - |
Sep 21, 2023 | 155.42 | 155.42 | 155.42 | 155.42 | 144.80 | - |
Sep 20, 2023 | 155.42 | 155.42 | 155.42 | 155.42 | 144.80 | - |
Sep 19, 2023 | 156.54 | 156.54 | 156.54 | 156.54 | 145.84 | - |
Sep 18, 2023 | 156.62 | 156.62 | 156.62 | 156.62 | 145.92 | - |
Sep 15, 2023 | 157.13 | 157.13 | 157.13 | 157.13 | 146.39 | - |
Sep 14, 2023 | 158.95 | 158.95 | 158.95 | 158.95 | 148.09 | - |
Sep 13, 2023 | 158.12 | 158.12 | 158.12 | 158.12 | 147.31 | - |
Sep 12, 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 147.58 | - |
Sep 11, 2023 | 159.33 | 159.33 | 159.33 | 159.33 | 148.44 | - |
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%