Nasdaq - Delayed Quote • USD
Vanguard Long-Term Investment-Grade Adm (VWETX)
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 |
---|---|---|---|---|---|---|
Jun 17, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Jun 14, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jun 13, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Jun 12, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Jun 11, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Jun 10, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
Jun 7, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Jun 6, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Jun 5, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Jun 4, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Jun 3, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
May 31, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
May 30, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
May 29, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
May 28, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
May 24, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
May 23, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
May 22, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
May 21, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
May 20, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
May 17, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
May 16, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
May 15, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
May 14, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
May 13, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
May 10, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
May 9, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
May 8, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
May 7, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
May 6, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
May 3, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
May 2, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
May 1, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Apr 30, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
Apr 29, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Apr 26, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Apr 25, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
Apr 24, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Apr 23, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Apr 22, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Apr 19, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Apr 18, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Apr 17, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Apr 16, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Apr 15, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Apr 12, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
Apr 11, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Apr 10, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Apr 9, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Apr 8, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Apr 5, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Apr 4, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Apr 3, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Apr 2, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Apr 1, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Mar 28, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Mar 27, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Mar 26, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Mar 25, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Mar 22, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Mar 21, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
Mar 20, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Mar 19, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Mar 18, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Mar 15, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Mar 14, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Mar 13, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Mar 12, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Mar 11, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Mar 8, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Mar 7, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Mar 6, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Mar 5, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Mar 4, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
Mar 1, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Feb 29, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Feb 28, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Feb 27, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Feb 26, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Feb 23, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
Feb 22, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Feb 21, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Feb 20, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Feb 16, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Feb 15, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Feb 14, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Feb 13, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Feb 12, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Feb 9, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Feb 8, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Feb 7, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Feb 6, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Feb 5, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Feb 2, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Feb 1, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Jan 31, 2024 | 0.03 Dividend | |||||
Jan 31, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Jan 30, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | - |
Jan 29, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.93 | - |
Jan 26, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | - |
Jan 25, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.88 | - |
Jan 24, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | - |
Jan 23, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.85 | - |
Jan 22, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | - |
Jan 19, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | - |
Jan 18, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.85 | - |
Jan 17, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.88 | - |
Jan 16, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | - |
Jan 12, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.01 | - |
Jan 11, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | - |
Jan 10, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | - |
Jan 9, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | - |
Jan 8, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | - |
Jan 5, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.88 | - |
Jan 4, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.93 | - |
Jan 3, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | - |
Jan 2, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.03 | - |
Dec 29, 2023 | 0.03 Dividend | |||||
Dec 29, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.10 | - |
Dec 28, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.12 | - |
Dec 27, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.16 | - |
Dec 26, 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.05 | - |
Dec 22, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - |
Dec 21, 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - |
Dec 20, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.10 | - |
Dec 19, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.07 | - |
Dec 18, 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.05 | - |
Dec 15, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.10 | - |
Dec 14, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.11 | - |
Dec 13, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | - |
Dec 12, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.78 | - |
Dec 11, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | - |
Dec 8, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.75 | - |
Dec 7, 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.80 | - |
Dec 6, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.83 | - |
Dec 5, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.75 | - |
Dec 4, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.65 | - |
Dec 1, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.68 | - |
Nov 30, 2023 | 0.03 Dividend | |||||
Nov 30, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | - |
Nov 29, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.58 | - |
Nov 28, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.49 | - |
Nov 27, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.47 | - |
Nov 24, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.38 | - |
Nov 22, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.44 | - |
Nov 21, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.40 | - |
Nov 20, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.40 | - |
Nov 17, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | - |
Nov 16, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.32 | - |
Nov 15, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.25 | - |
Nov 14, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.32 | - |
Nov 13, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.17 | - |
Nov 10, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.18 | - |
Nov 9, 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.14 | - |
Nov 8, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | - |
Nov 7, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.17 | - |
Nov 6, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.10 | - |
Nov 3, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.15 | - |
Nov 2, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.10 | - |
Nov 1, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | - |
Oct 31, 2023 | 0.03 Dividend | |||||
Oct 31, 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.86 | - |
Oct 30, 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.84 | - |
Oct 27, 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.86 | - |
Oct 26, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | - |
Oct 25, 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.82 | - |
Oct 24, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 6.92 | - |
Oct 23, 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.85 | - |
Oct 20, 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.80 | - |
Oct 19, 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.78 | - |
Oct 18, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.87 | - |
Oct 17, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 6.94 | - |
Oct 16, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | - |
Oct 13, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.10 | - |
Oct 12, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | - |
Oct 11, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | - |
Oct 10, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.06 | - |
Oct 9, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.04 | - |
Oct 6, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | - |
Oct 5, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 6.99 | - |
Oct 4, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.01 | - |
Oct 3, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | - |
Oct 2, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.06 | - |
Sep 29, 2023 | 0.03 Dividend | |||||
Sep 29, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | - |
Sep 28, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.14 | - |
Sep 27, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.14 | - |
Sep 26, 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.18 | - |
Sep 25, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.21 | - |
Sep 22, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.32 | - |
Sep 21, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.26 | - |
Sep 20, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.41 | - |
Sep 19, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - |
Sep 18, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.42 | - |
Sep 15, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.39 | - |
Sep 14, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.42 | - |
Sep 13, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.45 | - |
Sep 12, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - |
Sep 11, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.42 | - |
Sep 8, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.46 | - |
Sep 7, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.43 | - |
Sep 6, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.41 | - |
Sep 5, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.41 | - |
Sep 1, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | - |
Aug 31, 2023 | 0.03 Dividend | |||||
Aug 31, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | - |
Aug 30, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.53 | - |
Aug 29, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.53 | - |
Aug 28, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.47 | - |
Aug 25, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.44 | - |
Aug 24, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.43 | - |
Aug 23, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.46 | - |
Aug 22, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.31 | - |
Aug 21, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.26 | - |
Aug 18, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.34 | - |
Aug 17, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.31 | - |
Aug 16, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.35 | - |
Aug 15, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.40 | - |
Aug 14, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.45 | - |
Aug 11, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.45 | - |
Aug 10, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.48 | - |
Aug 9, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.57 | - |
Aug 8, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.54 | - |
Aug 7, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.49 | - |
Aug 4, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.54 | - |
Aug 3, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.43 | - |
Aug 2, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.56 | - |
Aug 1, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.63 | - |
Jul 31, 2023 | 0.03 Dividend | |||||
Jul 31, 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.73 | - |
Jul 28, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.68 | - |
Jul 27, 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.63 | - |
Jul 26, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.75 | - |
Jul 25, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.73 | - |
Jul 24, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.74 | - |
Jul 21, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.75 | - |
Jul 20, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.74 | - |
Jul 19, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.82 | - |
Jul 18, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.75 | - |
Jul 17, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.72 | - |
Jul 14, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.72 | - |
Jul 13, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.76 | - |
Jul 12, 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.70 | - |
Jul 11, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.60 | - |
Jul 10, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.55 | - |
Jul 7, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.55 | - |
Jul 6, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.57 | - |
Jul 5, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.67 | - |
Jul 3, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.75 | - |
Jun 30, 2023 | 0.03 Dividend | |||||
Jun 30, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | - |
Jun 29, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.65 | - |
Jun 28, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 7.75 | - |
Jun 27, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.72 | - |
Jun 26, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.73 | - |
Jun 23, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.72 | - |
Jun 22, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.68 | - |
Jun 21, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.76 | - |
Jun 20, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 7.75 | - |
Related Tickers
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
55.54
+2.55%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
44.36
+2.52%
RYVLX Rydex NASDAQ-100 2x Strategy A
549.99
+2.42%
RYVYX Rydex NASDAQ-100 2x Strategy H
549.83
+2.42%
RYCCX Rydex NASDAQ-100 2x Strategy C
396.69
+2.42%
UOPIX ProFunds UltraNASDAQ-100 Fund
109.07
+2.41%
UOPSX ProFunds UltraNASDAQ-100 Fund
75.12
+2.40%
BPTRX Baron Partners Retail
140.36
+2.31%
BPTUX Baron Partners R6
146.29
+2.31%
BPTIX Baron Partners Institutional
146.32
+2.31%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
85.92
+2.05%
UMPIX ProFunds UltraMid Cap Fund
61.66
+1.77%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
UMPSX ProFunds UltraMid Cap Fund
47.50
+1.73%
FDLSX Fidelity Select Leisure
19.27
+1.69%
MRFOX Marshfield Concentrated Opportunity
31.49
+1.48%
CNPSX Consumer Staples UltraSector ProFund Svc
63.87
+1.48%
CNPIX Consumer Staples UltraSector ProFund Inv
73.61
+1.46%
VRSGX Virtus KAR Small-Cap Growth R6
31.75
+1.41%
CSMVX Congress Small Cap Growth Retail
36.40
+1.39%
PSGAX Virtus KAR Small-Cap Growth A
29.90
+1.39%
PXSGX Virtus KAR Small-Cap Growth I
31.48
+1.38%
CSMCX Congress Small Cap Growth Institutional
41.83
+1.38%
RPGIX T. Rowe Price Global Industrials
19.17
+1.37%
TRGAX T. Rowe Price Global Industrials I
19.22
+1.37%
PSGCX Virtus KAR Small-Cap Growth C
23.70
+1.37%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.40
+1.34%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.04
+1.33%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.48
+1.33%
FSPCX Fidelity Select Insurance Port
84.95
+1.32%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.27
+1.32%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.21
+1.31%
HWSIX Hotchkis & Wiley Small Cap Value I
75.84
+1.31%
HWSAX Hotchkis & Wiley Small Cap Value A
75.26
+1.31%
MRLSX AMG Renaissance Large Cap Growth I
18.74
+1.30%
HWSZX Hotchkis & Wiley Small Cap Value Z
75.86
+1.30%
FSRPX Fidelity Select Retailing
19.62
+1.29%
HWSCX Hotchkis & Wiley Small Cap Value C
57.01
+1.28%
HHDFX Hamlin High Dividend Equity Instl
33.38
+1.27%
HHDVX Hamlin High Dividend Equity Inv
33.39
+1.27%
MRLIX AMG Renaissance Large Cap Growth Z
18.37
+1.27%
MRLTX AMG Renaissance Large Cap Growth N
18.46
+1.26%
NWHZX Nationwide Geneva Small Cap Gr A
77.22
+1.26%
RPMAX Reinhart Genesis PMV Investor
15.29
+1.26%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
81.30
+1.26%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
25.03
+1.25%
NWKCX Nationwide Geneva Small Cap Gr R6
82.45
+1.25%
USNQX Victory Nasdaq 100 Index Fund
49.88
+1.24%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
23.73
+1.24%
UINQX Victory Nasdaq 100 Index Fund
49.94
+1.24%
RYOCX Rydex NASDAQ-100 Inv
83.67
+1.23%
RYHOX Rydex NASDAQ-100 H
74.31
+1.23%
RYATX Rydex NASDAQ-100 A
74.33
+1.23%
UANQX Victory Nasdaq 100 Index Fund
49.64
+1.22%
RYCOX Rydex NASDAQ-100 C
59.58
+1.22%
OTPIX ProFunds NASDAQ-100 Inv
172.22
+1.22%
FIJCX Fidelity Advisor Consumer Staples Z
93.73
+1.22%
FDIGX Fidelity Advisor Consumer Staples I
93.83
+1.22%
URNQX Victory Nasdaq 100 Index Fund
49.92
+1.22%
FDTGX Fidelity Advisor Consumer Staples M
91.59
+1.22%
FDFAX Fidelity Select Consumer Staples Port
94.13
+1.22%
FDAGX Fidelity Advisor Consumer Staples A
92.83
+1.21%
UCNQX Victory Nasdaq 100 Index Fund
48.52
+1.21%
FDCGX Fidelity Advisor Consumer Staples C
89.60
+1.21%
OTPSX ProFunds NASDAQ-100 Svc
132.61
+1.21%
RYSIX Rydex Electronics Inv
487.29
+1.20%
RYSAX Rydex Electronics H
429.23
+1.20%
RYELX Rydex Electronics A
442.99
+1.20%
RYSCX Rydex Electronics C
374.59
+1.19%
CMTFX Columbia Global Technology Growth Inst
89.29
+1.19%
CGTUX Columbia Global Technology Growth Inst3
91.96
+1.19%
FCPVX Fidelity Small Cap Value Fund
19.61
+1.19%
FIKNX Fidelity Advisor Small Cap Value Z
19.63
+1.19%
CTCAX Columbia Global Technology Growth A
84.51
+1.19%
CTHRX Columbia Global Technology Growth Inst2
91.52
+1.18%
CTYRX Columbia Global Technology Growth Adv
90.67
+1.18%
RPMFX Reinhart Genesis PMV Advisor
15.40
+1.18%
CTHCX Columbia Global Technology Growth C
72.15
+1.18%
KNPYX Kinetics Paradigm Instl
98.03
+1.18%
BGRIX Baron Growth Fund
97.22
+1.18%
FCVAX Fidelity Advisor Small Cap Value A
18.93
+1.18%
FCVTX Fidelity Advisor Small Cap Value M
18.07
+1.18%
TEBRX Teberg
24.96
+1.18%
RIVSX River Oak Discovery
17.26
+1.17%
WWNPX Kinetics Paradigm No Load
96.66
+1.17%
VLNPX Voya Small Cap Growth R6
44.03
+1.17%
KNPCX Kinetics Paradigm Adv C
82.14
+1.17%
BGRFX Baron Growth Fund
91.90
+1.17%
KNPAX Kinetics Paradigm Adv A
91.90
+1.17%
BGRUX Baron Growth Fund
97.22
+1.17%
FCVCX Fidelity Advisor Small Cap Value C
15.69
+1.16%
TCMSX Voya Small Cap Growth I
43.97
+1.15%
VFMFX Vanguard US Multifactor Admiral
39.59
+1.15%
FTHSX FullerThaler Behavioral Sm-Cp Eq Inst
44.32
+1.14%
EAASX Eaton Vance Atlanta Capital SMID-Cap Fund
33.81
+1.14%
FCVIX Fidelity Advisor Small Cap Value I
19.60
+1.14%
FZAOX Fidelity Advisor Small Cap Z
34.82
+1.13%
WWWFX Kinetics Internet No Load
80.40
+1.13%
FTHFX FullerThaler Behavioral Sm-Cp Eq R6
44.73
+1.13%
FTHAX FullerThaler Behavioral Sm-Cp Eq A
43.86
+1.13%