Nasdaq - Delayed Quote • USD
Direxion Monthly NASDAQ-100 Bull 1.75X Fund (DXQLX)
At close: May 17 at 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 17, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
May 16, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
May 15, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
May 14, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
May 13, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
May 10, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
May 9, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
May 8, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
May 7, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
May 6, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
May 3, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
May 2, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
May 1, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
Apr 30, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Apr 29, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
Apr 26, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Apr 25, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Apr 24, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Apr 23, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
Apr 22, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
Apr 19, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
Apr 18, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
Apr 17, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
Apr 16, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
Apr 15, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
Apr 12, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
Apr 11, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
Apr 10, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
Apr 9, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Apr 8, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Apr 5, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
Apr 4, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
Apr 3, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
Apr 2, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Apr 1, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
Mar 28, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
Mar 27, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
Mar 26, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Mar 25, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Mar 22, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
Mar 21, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
Mar 20, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
Mar 19, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Mar 18, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Mar 15, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
Mar 14, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Mar 13, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
Mar 12, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Mar 11, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
Mar 8, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
Mar 7, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
Mar 6, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Mar 5, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
Mar 4, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Mar 1, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Feb 29, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
Feb 28, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
Feb 27, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Feb 26, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
Feb 23, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
Feb 22, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Feb 21, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Feb 20, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
Feb 16, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
Feb 15, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
Feb 14, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
Feb 13, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
Feb 12, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Feb 9, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Feb 8, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
Feb 7, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
Feb 6, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
Feb 5, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
Feb 2, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
Feb 1, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
Jan 31, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Jan 30, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
Jan 29, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
Jan 26, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
Jan 25, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Jan 24, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
Jan 23, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
Jan 22, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
Jan 19, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
Jan 18, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Jan 17, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
Jan 16, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
Jan 12, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Jan 11, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
Jan 10, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
Jan 9, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
Jan 8, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
Jan 5, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
Jan 4, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
Jan 3, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
Jan 2, 2024 | 0.30 Dividend | |||||
Jan 2, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
Dec 29, 2023 | 66.35 | 66.35 | 66.35 | 66.35 | 66.05 | - |
Dec 28, 2023 | 66.87 | 66.87 | 66.87 | 66.87 | 66.57 | - |
Dec 27, 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 66.63 | - |
Dec 26, 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.44 | - |
Dec 22, 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 65.78 | - |
Dec 21, 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.68 | - |
Dec 20, 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.36 | - |
Dec 19, 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 66.06 | - |
Dec 18, 2023 | 65.81 | 65.81 | 65.81 | 65.81 | 65.51 | - |
Dec 15, 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 64.83 | - |
Dec 14, 2023 | 64.59 | 64.59 | 64.59 | 64.59 | 64.30 | - |
Dec 13, 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.45 | - |
Dec 12, 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.07 | - |
Dec 11, 2023 | 62.49 | 62.49 | 62.49 | 62.49 | 62.21 | - |
Dec 8, 2023 | 61.59 | 61.59 | 61.59 | 61.59 | 61.31 | - |
Dec 7, 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 60.91 | - |
Dec 6, 2023 | 59.66 | 59.66 | 59.66 | 59.66 | 59.39 | - |
Dec 5, 2023 | 60.27 | 60.27 | 60.27 | 60.27 | 60.00 | - |
Dec 4, 2023 | 60.02 | 60.02 | 60.02 | 60.02 | 59.75 | - |
Dec 1, 2023 | 61.07 | 61.07 | 61.07 | 61.07 | 60.79 | - |
Nov 30, 2023 | 60.78 | 60.78 | 60.78 | 60.78 | 60.51 | - |
Nov 29, 2023 | 61.01 | 61.01 | 61.01 | 61.01 | 60.73 | - |
Nov 28, 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 60.87 | - |
Nov 27, 2023 | 60.86 | 60.86 | 60.86 | 60.86 | 60.58 | - |
Nov 24, 2023 | 60.99 | 60.99 | 60.99 | 60.99 | 60.71 | - |
Nov 22, 2023 | 61.14 | 61.14 | 61.14 | 61.14 | 60.86 | - |
Nov 21, 2023 | 60.74 | 60.74 | 60.74 | 60.74 | 60.47 | - |
Nov 20, 2023 | 61.33 | 61.33 | 61.33 | 61.33 | 61.05 | - |
Nov 17, 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 59.88 | - |
Nov 16, 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 59.88 | - |
Nov 15, 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 59.79 | - |
Nov 14, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 59.73 | - |
Nov 13, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 57.69 | - |
Nov 10, 2023 | 58.24 | 58.24 | 58.24 | 58.24 | 57.98 | - |
Nov 9, 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 55.89 | - |
Nov 8, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 56.64 | - |
Nov 7, 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.56 | - |
Nov 6, 2023 | 55.94 | 55.94 | 55.94 | 55.94 | 55.69 | - |
Nov 3, 2023 | 55.59 | 55.59 | 55.59 | 55.59 | 55.34 | - |
Nov 2, 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.25 | - |
Nov 1, 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.66 | - |
Oct 31, 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 51.09 | - |
Oct 30, 2023 | 50.87 | 50.87 | 50.87 | 50.87 | 50.64 | - |
Oct 27, 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.65 | - |
Oct 26, 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 49.25 | - |
Oct 25, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 50.97 | - |
Oct 24, 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 53.28 | - |
Oct 23, 2023 | 52.63 | 52.63 | 52.63 | 52.63 | 52.39 | - |
Oct 20, 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.12 | - |
Oct 19, 2023 | 53.79 | 53.79 | 53.79 | 53.79 | 53.55 | - |
Oct 18, 2023 | 54.63 | 54.63 | 54.63 | 54.63 | 54.38 | - |
Oct 17, 2023 | 55.96 | 55.96 | 55.96 | 55.96 | 55.71 | - |
Oct 16, 2023 | 56.29 | 56.29 | 56.29 | 56.29 | 56.04 | - |
Oct 13, 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.15 | - |
Oct 12, 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.15 | - |
Oct 11, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.52 | - |
Oct 10, 2023 | 56.09 | 56.09 | 56.09 | 56.09 | 55.84 | - |
Oct 9, 2023 | 55.57 | 55.57 | 55.57 | 55.57 | 55.32 | - |
Oct 6, 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 54.85 | - |
Oct 5, 2023 | 53.54 | 53.54 | 53.54 | 53.54 | 53.30 | - |
Oct 4, 2023 | 53.87 | 53.87 | 53.87 | 53.87 | 53.63 | - |
Oct 3, 2023 | 52.56 | 52.56 | 52.56 | 52.56 | 52.32 | - |
Oct 2, 2023 | 54.26 | 54.26 | 54.26 | 54.26 | 54.01 | - |
Sep 29, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | - |
Sep 28, 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 53.20 | - |
Sep 27, 2023 | 52.64 | 52.64 | 52.64 | 52.64 | 52.40 | - |
Sep 26, 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.18 | - |
Sep 25, 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 53.66 | - |
Sep 22, 2023 | 53.46 | 53.46 | 53.46 | 53.46 | 53.22 | - |
Sep 21, 2023 | 53.45 | 53.45 | 53.45 | 53.45 | 53.21 | - |
Sep 20, 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 55.04 | - |
Sep 19, 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 56.49 | - |
Sep 18, 2023 | 56.98 | 56.98 | 56.98 | 56.98 | 56.72 | - |
Sep 15, 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 56.60 | - |
Sep 14, 2023 | 58.68 | 58.68 | 58.68 | 58.68 | 58.41 | - |
Sep 13, 2023 | 57.84 | 57.84 | 57.84 | 57.84 | 57.58 | - |
Sep 12, 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 57.20 | - |
Sep 11, 2023 | 58.61 | 58.61 | 58.61 | 58.61 | 58.34 | - |
Sep 8, 2023 | 57.42 | 57.42 | 57.42 | 57.42 | 57.16 | - |
Sep 7, 2023 | 57.30 | 57.30 | 57.30 | 57.30 | 57.04 | - |
Sep 6, 2023 | 58.06 | 58.06 | 58.06 | 58.06 | 57.80 | - |
Sep 5, 2023 | 58.97 | 58.97 | 58.97 | 58.97 | 58.70 | - |
Sep 1, 2023 | 58.86 | 58.86 | 58.86 | 58.86 | 58.59 | - |
Aug 31, 2023 | 58.98 | 58.98 | 58.98 | 58.98 | 58.71 | - |
Aug 30, 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 58.43 | - |
Aug 29, 2023 | 58.12 | 58.12 | 58.12 | 58.12 | 57.86 | - |
Aug 28, 2023 | 55.94 | 55.94 | 55.94 | 55.94 | 55.69 | - |
Aug 25, 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 54.95 | - |
Aug 24, 2023 | 54.41 | 54.41 | 54.41 | 54.41 | 54.16 | - |
Aug 23, 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 56.37 | - |
Aug 22, 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 54.79 | - |
Aug 21, 2023 | 55.22 | 55.22 | 55.22 | 55.22 | 54.97 | - |
Aug 18, 2023 | 53.61 | 53.61 | 53.61 | 53.61 | 53.37 | - |
Aug 17, 2023 | 53.77 | 53.77 | 53.77 | 53.77 | 53.53 | - |
Aug 16, 2023 | 54.86 | 54.86 | 54.86 | 54.86 | 54.61 | - |
Aug 15, 2023 | 55.94 | 55.94 | 55.94 | 55.94 | 55.69 | - |
Aug 14, 2023 | 57.07 | 57.07 | 57.07 | 57.07 | 56.81 | - |
Aug 11, 2023 | 55.89 | 55.89 | 55.89 | 55.89 | 55.64 | - |
Aug 10, 2023 | 56.58 | 56.58 | 56.58 | 56.58 | 56.32 | - |
Aug 9, 2023 | 56.40 | 56.40 | 56.40 | 56.40 | 56.14 | - |
Aug 8, 2023 | 57.56 | 57.56 | 57.56 | 57.56 | 57.30 | - |
Aug 7, 2023 | 58.47 | 58.47 | 58.47 | 58.47 | 58.21 | - |
Aug 4, 2023 | 57.59 | 57.59 | 57.59 | 57.59 | 57.33 | - |
Aug 3, 2023 | 58.13 | 58.13 | 58.13 | 58.13 | 57.87 | - |
Aug 2, 2023 | 58.27 | 58.27 | 58.27 | 58.27 | 58.01 | - |
Aug 1, 2023 | 60.62 | 60.62 | 60.62 | 60.62 | 60.35 | - |
Jul 31, 2023 | 60.89 | 60.89 | 60.89 | 60.89 | 60.61 | - |
Jul 28, 2023 | 60.86 | 60.86 | 60.86 | 60.86 | 60.58 | - |
Jul 27, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | - |
Jul 26, 2023 | 59.24 | 59.24 | 59.24 | 59.24 | 58.97 | - |
Jul 25, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.37 | - |
Jul 24, 2023 | 58.92 | 58.92 | 58.92 | 58.92 | 58.65 | - |
Jul 21, 2023 | 58.78 | 58.78 | 58.78 | 58.78 | 58.51 | - |
Jul 20, 2023 | 59.08 | 59.08 | 59.08 | 59.08 | 58.81 | - |
Jul 19, 2023 | 61.48 | 61.48 | 61.48 | 61.48 | 61.20 | - |
Jul 18, 2023 | 61.56 | 61.56 | 61.56 | 61.56 | 61.28 | - |
Jul 17, 2023 | 60.73 | 60.73 | 60.73 | 60.73 | 60.46 | - |
Jul 14, 2023 | 59.77 | 59.77 | 59.77 | 59.77 | 59.50 | - |
Jul 13, 2023 | 59.83 | 59.83 | 59.83 | 59.83 | 59.56 | - |
Jul 12, 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.84 | - |
Jul 11, 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 56.60 | - |
Jul 10, 2023 | 56.38 | 56.38 | 56.38 | 56.38 | 56.13 | - |
Jul 7, 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 56.09 | - |
Jul 6, 2023 | 56.71 | 56.71 | 56.71 | 56.71 | 56.45 | - |
Jul 5, 2023 | 57.48 | 57.48 | 57.48 | 57.48 | 57.22 | - |
Jul 3, 2023 | 57.51 | 57.51 | 57.51 | 57.51 | 57.25 | - |
Jun 30, 2023 | 57.33 | 57.33 | 57.33 | 57.33 | 57.07 | - |
Jun 29, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 55.59 | - |
Jun 28, 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 55.76 | - |
Jun 27, 2023 | 55.88 | 55.88 | 55.88 | 55.88 | 55.63 | - |
Jun 26, 2023 | 54.27 | 54.27 | 54.27 | 54.27 | 54.02 | - |
Jun 23, 2023 | 55.56 | 55.56 | 55.56 | 55.56 | 55.31 | - |
Jun 22, 2023 | 56.53 | 56.53 | 56.53 | 56.53 | 56.27 | - |
Jun 21, 2023 | 55.44 | 55.44 | 55.44 | 55.44 | 55.19 | - |
Jun 20, 2023 | 56.72 | 56.72 | 56.72 | 56.72 | 56.46 | - |
Jun 16, 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.57 | - |
Jun 15, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.24 | - |
Jun 14, 2023 | 56.37 | 56.37 | 56.37 | 56.37 | 56.12 | - |
Jun 13, 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 55.45 | - |
Jun 12, 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 54.73 | - |
Jun 9, 2023 | 53.38 | 53.38 | 53.38 | 53.38 | 53.14 | - |
Jun 8, 2023 | 53.11 | 53.11 | 53.11 | 53.11 | 52.87 | - |
Jun 7, 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.74 | - |
Jun 6, 2023 | 53.58 | 53.58 | 53.58 | 53.58 | 53.34 | - |
Jun 5, 2023 | 53.58 | 53.58 | 53.58 | 53.58 | 53.34 | - |
Jun 2, 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 53.28 | - |
Jun 1, 2023 | 52.87 | 52.87 | 52.87 | 52.87 | 52.63 | - |
May 31, 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.49 | - |
May 30, 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.07 | - |
May 26, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.73 | - |
May 25, 2023 | 49.83 | 49.83 | 49.83 | 49.83 | 49.60 | - |
May 24, 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 47.60 | - |
May 23, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 48.02 | - |
May 22, 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.10 | - |
May 19, 2023 | 49.04 | 49.04 | 49.04 | 49.04 | 48.82 | - |
May 18, 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.03 | - |
Related Tickers
RYMNX Rydex Precious Metals A
38.35
+3.87%
RYPMX Rydex Precious Metals Inv
41.33
+3.87%
RYMPX Rydex Precious Metals H
36.79
+3.87%
RYZCX Rydex Precious Metals C
29.88
+3.86%
INIIX VanEck International Investors Gold I
15.54
+2.57%
FGPMX Franklin Gold and Precious Metals R6
22.15
+2.45%
FKRCX Franklin Gold and Precious Metals A
20.08
+2.45%
FRGOX Franklin Gold and Precious Metals C
17.58
+2.45%
FGADX Franklin Gold and Precious Metals Adv
21.82
+2.44%
SGGDX First Eagle Gold A
27.18
+2.41%
FEGOX First Eagle Gold C
24.56
+2.38%
FEGIX First Eagle Gold I
28.11
+2.37%
FEURX First Eagle Gold R6
28.19
+2.36%
ENPIX ProFunds UltraSector Energy Fund
47.44
+2.07%
ENPSX ProFunds UltraSector Energy Fund
40.30
+2.05%
MOWNX Moerus Worldwide Value N
16.95
+1.92%
MOWIX Moerus Worldwide Value Institutional
16.99
+1.92%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
FNARX Fidelity Natural Resources Fund
48.57
+1.76%
WWWFX Kinetics Internet No Load
77.78
+1.58%
KINAX Kinetics Internet Adv A
70.27
+1.58%
KINCX Kinetics Internet Adv C
57.47
+1.57%
FFGTX Fidelity Advisor Global Commodity Stk M
20.23
+1.56%
FIQRX Fidelity Advisor Global Commodity Stk Z
20.24
+1.56%
FFGAX Fidelity Advisor Global Commodity Stk A
20.25
+1.55%
FFGIX Fidelity Advisor Global Commodity Stk I
20.27
+1.55%
FFGCX Fidelity Global Commodity Stock
20.29
+1.55%
FCGCX Fidelity Advisor Global Commodity Stk C
20.12
+1.51%
FSENX Fidelity Select Energy Portfolio
64.45
+1.35%
FAGNX Fidelity Advisor Energy M
50.91
+1.33%
FIKAX Fidelity Advisor Energy Z
52.47
+1.33%
FANAX Fidelity Advisor Energy A
49.49
+1.33%
FANIX Fidelity Advisor Energy I
52.54
+1.33%
FNRCX Fidelity Advisor Energy C
45.12
+1.32%
GMOWX GMO Resources Fund
22.89
+1.06%
GOFIX GMO Resources III
22.97
+1.06%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
43.27
+1.05%
GOVIX GMO Resources Fund
22.88
+1.02%
GAAHX GMO Resources R6
22.93
+1.01%
GEACX GMO Resources I
22.95
+1.01%
KMKYX Kinetics Market Opportunities Inst
51.54
+1.00%
KMKCX Kinetics Market Opportunities Adv C
47.15
+0.99%
KMKNX Kinetics Market Opportunities No Load
50.67
+0.98%
KMKAX Kinetics Market Opportunities Adv A
49.76
+0.97%
FSPCX Fidelity Select Insurance Port
87.07
+0.96%
RMLPX Recurrent MLP & Infrastructure Class I
23.37
+0.95%
TAVZX Third Avenue Value Z
73.53
+0.93%
TAVFX Third Avenue Value Instl
73.55
+0.93%
TVFVX Third Avenue Value Investor
74.07
+0.93%
BPTUX Baron Partners R6
149.39
+0.91%
BPTIX Baron Partners Institutional
149.42
+0.91%
BPTRX Baron Partners Retail
143.36
+0.91%
DCINX Dunham International Stock C
17.92
+0.90%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.54
+0.89%
DAINX Dunham International Stock A
19.36
+0.89%
DNINX Dunham International Stock Fund
19.53
+0.88%
INDAX ALPS/Kotak India ESG Inv
18.40
+0.88%
MISMX Matthews EM Sm Coms Instl
26.24
+0.85%
INDIX ALPS/Kotak India ESG I
19.26
+0.84%
INAAX ALPS/Kotak India ESG A
18.36
+0.82%
FJPTX Fidelity Advisor Japan M
16.23
+0.81%
MSMLX Matthews EM Sm Coms Inv
26.25
+0.81%
FPJAX Fidelity Advisor Japan A
16.33
+0.80%
INFCX ALPS/Kotak India ESG C
16.42
+0.80%
FIQLX Fidelity Advisor Japan Z
16.43
+0.80%
FJPNX Fidelity Japan
16.47
+0.80%
FJPIX Fidelity Advisor Japan I
16.60
+0.79%
FJPCX Fidelity Advisor Japan C
15.91
+0.76%
TORTX Tortoise Energy Infrastructure TR A
15.96
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TORIX Tortoise Energy Infrastructure TR Ins
16.22
+0.75%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.43
+0.74%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.28
+0.73%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.82
+0.72%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.86
+0.72%
TORCX Tortoise Energy Infrastructure TR C
15.54
+0.71%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.16
+0.71%
MBXIX Catalyst/Millburn Hedge Strategy I
39.85
+0.71%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
54.48
+0.70%
COBYX The Cook & Bynum
17.26
+0.70%
BGRFX Baron Growth Fund
96.72
+0.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
43.55
+0.69%
BGRIX Baron Growth Fund
102.29
+0.69%
BGRUX Baron Growth Fund
102.30
+0.69%
MBXAX Catalyst/Millburn Hedge Strategy A
39.54
+0.69%
MBXCX Catalyst/Millburn Hedge Strategy C
38.41
+0.68%
AUERX Auer Growth
16.41
+0.67%
BFGFX Baron Focused Growth Fund
36.51
+0.66%
BFGIX Baron Focused Growth Fund
38.19
+0.66%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.92
+0.66%
BFGUX Baron Focused Growth Fund
38.22
+0.66%
ARTGX Artisan Global Value Investor
23.31
+0.65%
APHGX Artisan Global Value Fund
23.34
+0.65%
KNPAX Kinetics Paradigm Adv A
81.01
+0.65%
WWNPX Kinetics Paradigm No Load
85.18
+0.64%
KNPYX Kinetics Paradigm Instl
86.37
+0.63%
RYLDX Rydex Dow 2x Strategy A
159.01
+0.63%
KNPCX Kinetics Paradigm Adv C
72.43
+0.63%
RYCVX Rydex Dow 2x Strategy H
158.36
+0.62%
RYCYX Rydex Dow 2x Strategy C
132.75
+0.62%