Nasdaq - Delayed Quote • USD
Principal MidCap R1 (PMSBX)
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 10, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
May 9, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
May 8, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
May 7, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
May 6, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
May 3, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
May 2, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
May 1, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
Apr 30, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Apr 29, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Apr 26, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Apr 25, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Apr 24, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Apr 23, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
Apr 22, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Apr 19, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Apr 18, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
Apr 17, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Apr 16, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Apr 15, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Apr 12, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Apr 11, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Apr 10, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Apr 9, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Apr 8, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
Apr 5, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
Apr 4, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
Apr 3, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Apr 2, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Apr 1, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Mar 28, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Mar 27, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
Mar 26, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
Mar 25, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Mar 22, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
Mar 21, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Mar 20, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Mar 19, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Mar 18, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Mar 15, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Mar 14, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Mar 13, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
Mar 12, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Mar 11, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Mar 8, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Mar 7, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
Mar 6, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Mar 5, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Mar 4, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Mar 1, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Feb 29, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Feb 28, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Feb 27, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Feb 26, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Feb 23, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Feb 22, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
Feb 21, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Feb 20, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Feb 16, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Feb 15, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Feb 14, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Feb 13, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Feb 12, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Feb 9, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Feb 8, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Feb 7, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Feb 6, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Feb 5, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Feb 2, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Feb 1, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Jan 31, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Jan 30, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Jan 29, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Jan 26, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Jan 25, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Jan 24, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Jan 23, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Jan 22, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Jan 19, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Jan 18, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
Jan 17, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Jan 16, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Jan 12, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Jan 11, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Jan 10, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
Jan 9, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Jan 8, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Jan 5, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Jan 4, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jan 3, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Jan 2, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Dec 29, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Dec 28, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Dec 27, 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Dec 26, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Dec 22, 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
Dec 21, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Dec 20, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Dec 19, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Dec 18, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Dec 15, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Dec 14, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Dec 13, 2023 | 0.00 Dividend | |||||
Dec 13, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Dec 13, 2023 | 0.95 Capital Gains | |||||
Dec 12, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 31.44 | - |
Dec 11, 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 31.29 | - |
Dec 8, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 30.87 | - |
Dec 7, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 30.76 | - |
Dec 6, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 30.64 | - |
Dec 5, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 30.66 | - |
Dec 4, 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 30.98 | - |
Dec 1, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.01 | - |
Nov 30, 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 30.62 | - |
Nov 29, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 30.43 | - |
Nov 28, 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 30.32 | - |
Nov 27, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 30.48 | - |
Nov 24, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 30.50 | - |
Nov 22, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 30.43 | - |
Nov 21, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 30.33 | - |
Nov 20, 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 30.32 | - |
Nov 17, 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 30.12 | - |
Nov 16, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.03 | - |
Nov 15, 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.05 | - |
Nov 14, 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 30.16 | - |
Nov 13, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 29.39 | - |
Nov 10, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 29.39 | - |
Nov 9, 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 28.91 | - |
Nov 8, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 28.80 | - |
Nov 7, 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 28.76 | - |
Nov 6, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 28.62 | - |
Nov 3, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 28.75 | - |
Nov 2, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.10 | - |
Nov 1, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 27.55 | - |
Oct 31, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 27.22 | - |
Oct 30, 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 26.98 | - |
Oct 27, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 26.72 | - |
Oct 26, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.00 | - |
Oct 25, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.06 | - |
Oct 24, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 27.44 | - |
Oct 23, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.24 | - |
Oct 20, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 27.36 | - |
Oct 19, 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 27.63 | - |
Oct 18, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.10 | - |
Oct 17, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 28.74 | - |
Oct 16, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 28.72 | - |
Oct 13, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 28.40 | - |
Oct 12, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 28.57 | - |
Oct 11, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 28.96 | - |
Oct 10, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 28.72 | - |
Oct 9, 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 28.47 | - |
Oct 6, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 28.32 | - |
Oct 5, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.02 | - |
Oct 4, 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 27.93 | - |
Oct 3, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 27.50 | - |
Oct 2, 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 27.93 | - |
Sep 29, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.16 | - |
Sep 28, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 28.46 | - |
Sep 27, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 28.30 | - |
Sep 26, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 28.25 | - |
Sep 25, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.64 | - |
Sep 22, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 28.55 | - |
Sep 21, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 28.53 | - |
Sep 20, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29.32 | - |
Sep 19, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 29.37 | - |
Sep 18, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 29.46 | - |
Sep 15, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 29.39 | - |
Sep 14, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 29.68 | - |
Sep 13, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 29.30 | - |
Sep 12, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 29.37 | - |
Sep 11, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 29.53 | - |
Sep 8, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 29.41 | - |
Sep 7, 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 29.44 | - |
Sep 6, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 29.43 | - |
Sep 5, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 29.50 | - |
Sep 1, 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 29.88 | - |
Aug 31, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 29.71 | - |
Aug 30, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 29.84 | - |
Aug 29, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 29.65 | - |
Aug 28, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 29.29 | - |
Aug 25, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.04 | - |
Aug 24, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 28.89 | - |
Aug 23, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 29.18 | - |
Aug 22, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 28.83 | - |
Aug 21, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 28.89 | - |
Aug 18, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 28.94 | - |
Aug 17, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 28.82 | - |
Aug 16, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29.32 | - |
Aug 15, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 29.45 | - |
Aug 14, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 29.75 | - |
Aug 11, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 29.70 | - |
Aug 10, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 29.68 | - |
Aug 9, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 29.56 | - |
Aug 8, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 29.69 | - |
Aug 7, 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 29.89 | - |
Aug 4, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 29.57 | - |
Aug 3, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 29.57 | - |
Aug 2, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 29.67 | - |
Aug 1, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 29.99 | - |
Jul 31, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.01 | - |
Jul 28, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 29.92 | - |
Jul 27, 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 29.91 | - |
Jul 26, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 30.36 | - |
Jul 25, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 30.49 | - |
Jul 24, 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 30.32 | - |
Jul 21, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 30.40 | - |
Jul 20, 2023 | 31.21 | 31.21 | 31.21 | 31.21 | 30.30 | - |
Jul 19, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 30.43 | - |
Jul 18, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 30.48 | - |
Jul 17, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 30.28 | - |
Jul 14, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.07 | - |
Jul 13, 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 30.12 | - |
Jul 12, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 29.96 | - |
Jul 11, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 29.75 | - |
Jul 10, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 29.57 | - |
Jul 7, 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 29.31 | - |
Jul 6, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 29.23 | - |
Jul 5, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.55 | - |
Jul 3, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 29.65 | - |
Jun 30, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 29.79 | - |
Jun 29, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 29.48 | - |
Jun 28, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 29.23 | - |
Jun 27, 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 29.17 | - |
Jun 26, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | - |
Jun 23, 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 28.76 | - |
Jun 22, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 28.85 | - |
Jun 21, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.88 | - |
Jun 20, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | - |
Jun 16, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 28.87 | - |
Jun 15, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.02 | - |
Jun 14, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 28.66 | - |
Jun 13, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 28.66 | - |
Jun 12, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 28.45 | - |
Jun 9, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 28.21 | - |
Jun 8, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 28.30 | - |
Jun 7, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 28.19 | - |
Jun 6, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 28.25 | - |
Jun 5, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.09 | - |
Jun 2, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 28.19 | - |
Jun 1, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.67 | - |
May 31, 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 27.54 | - |
May 30, 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 27.75 | - |
May 26, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 27.84 | - |
May 25, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 27.66 | - |
May 24, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 27.55 | - |
May 23, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 27.78 | - |
May 22, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 28.44 | - |
May 19, 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 28.42 | - |
May 18, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 28.45 | - |
May 17, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.07 | - |
May 16, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 27.82 | - |
May 15, 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.06 | - |
May 12, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 27.82 | - |
May 11, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 27.80 | - |
Related Tickers
RYZCX Rydex Precious Metals C
28.34
0.00%
RYMNX Rydex Precious Metals A
36.36
0.00%
RYMPX Rydex Precious Metals H
34.88
0.00%
BREUX Baron Real Estate R6
36.27
0.00%
BREFX Baron Real Estate Retail
35.20
0.00%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
JMCGX Jacob Discovery Fd Inv
21.56
+1.27%
JMIGX Jacob Discovery Fd Instl
24.01
+1.27%
VSCNX Natixis Vaughan Nelson Small Cap Value N
20.87
0.00%
BARAX Baron Asset Retail
101.33
+1.23%
BARUX Baron Asset R6
107.55
+1.22%
BARIX Baron Asset Instl
107.58
+1.22%
FSMEX Fidelity Select Medical Tech and Devcs
63.76
0.00%
GQGPX GQG Partners Emerging Markets Equity Inv
17.62
+1.21%
GQGIX GQG Partners Emerging Markets EquityInst
17.73
+1.20%
GQGRX GQG Partners Emerging Markets Equity R6
17.74
+1.20%
PGINX Impax Global Environmental Markets Fund
24.54
+1.15%
PXEAX Impax Global Environmental Markets A
24.23
+1.13%
PGRNX Impax Global Environmental Markets Inv
24.27
+1.13%
BIAVX Brown Advisory - Beutel Goodman Large-Cap Value Fund
15.52
+1.11%
BVALX Brown Advisory BeutelGoodmanLg-CpValInst
15.57
+1.10%
GMEMX GMO Emerging Markets Fund
25.13
+1.09%
GEMNX GMO Emerging Markets R6
25.13
+1.09%
WAMFX Boston Trust Walden Midcap
22.58
+0.62%
GMOEX GMO Emerging Markets Fund
25.55
+1.07%
GEMMX GMO Emerging Markets VI
24.88
+1.06%
GEMEX GMO Emerging Markets I
25.07
+1.05%
BOSOX Boston Trust Walden Small Cap
17.67
+0.17%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
43.40
-0.82%
USPCX Union Street Partners Value Fund
28.29
0.00%
USPVX Union Street Partners Value Fund
29.66
0.00%
USPFX Union Street Partners Value Fund
30.06
0.00%
CNPIX Consumer Staples UltraSector ProFund Inv
73.93
+0.93%
CNPSX Consumer Staples UltraSector ProFund Svc
64.21
+0.93%
FSELX Fidelity Select Semiconductors
30.83
+0.92%
FELTX Fidelity Advisor Semiconductors M
72.22
+0.89%
FELIX Fidelity Advisor Semiconductors I
83.70
+0.89%
FIKGX Fidelity Advisor Semiconductors Z
83.88
+0.89%
FELAX Fidelity Advisor Semiconductors A
77.37
+0.89%
FELCX Fidelity Advisor Semiconductors C
61.86
+0.88%
OSSIX Invesco Main Street Small Cap R6
21.92
0.00%
OSCCX Invesco Main Street Small Cap C
19.77
0.00%
FDLSX Fidelity Select Leisure
19.05
+0.85%
FCGEX MainStay PineStone Global Equity A
19.70
+0.82%
CILGX Clarkston Institutional
15.12
+0.80%
VLSIX Virtus KAR Long/Short Equity I
17.70
+0.80%
BTEFX Boston Trust Equity
42.34
+0.43%
VLSCX Virtus KAR Long/Short Equity C
16.72
+0.78%
CSVIX Calvert Small-Cap I
34.82
0.00%
CALRX Calvert Small-Cap R6
34.83
0.00%
CSCCX Calvert Small-Cap C
25.93
0.00%
LSHEX Kinetics Spin-Off and Corp Rest No Load
22.19
+0.77%
UBVVX Undiscovered Managers Behavioral Value Fund
83.61
0.00%
UBVFX Undiscovered Managers Behavioral Value Fund Class R6
83.90
0.00%
FCGIX MainStay PineStone Global Equity I
19.79
+0.76%
UBVSX Undiscovered Managers Behavioral Value Fund Class I
83.28
0.00%
UBVRX Undiscovered Managers Behavioral Value Fund Class R2
79.61
0.00%
UBVLX Undiscovered Managers Behavioral Value Fund
83.70
0.00%
VLSAX Virtus KAR Long/Short Equity A
17.44
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
18.92
+0.75%
VLSRX Virtus KAR Long/Short Equity R6
17.76
+0.74%
PICMX Virtus KAR Mid-Cap Growth I
60.38
+0.73%
TIVRX Thornburg International Equity R5
27.67
+0.73%
TGVIX Thornburg International Equity I
27.70
+0.73%
VRMGX Virtus KAR Mid-Cap Growth R6
61.13
+0.72%
TORCX Tortoise Energy Infrastructure TR C
15.30
0.00%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
20.99
+0.72%
PSKCX Virtus KAR Mid-Cap Growth C
43.47
+0.72%
PHSKX Virtus KAR Mid-Cap Growth A
57.74
+0.72%
TRZKX T. Rowe Price International Discovery Z
67.66
0.00%
LSHUX Kinetics Spin-Off and Corp Rest Instl
21.17
+0.71%
PRIDX T. Rowe Price International Discovery
66.60
0.00%
THGCX Thornburg International Equity C
22.75
+0.71%
CMSCX Columbia Small Cap Growth Inst
25.60
+0.71%
TORTX Tortoise Energy Infrastructure TR A
15.71
0.00%
SSHQX State Street Hedged Intl Dev Eq Idx K
123.01
+0.70%
CGOAX Columbia Small Cap Growth A
23.19
+0.69%
TGIRX Thornburg International Equity R6
27.54
+0.69%
CSCRX Columbia Small Cap Growth Inst2
26.11
+0.69%
TORIX Tortoise Energy Infrastructure TR Ins
15.96
0.00%
CHHRX Columbia Small Cap Growth Adv
27.60
+0.69%
IFPUX Independent Franchise Partners US Equity
18.96
+0.69%
THVRX Thornburg International Equity R4
26.27
+0.69%
TGVRX Thornburg International Equity R3
26.52
+0.68%
TGVAX Thornburg International Equity A
26.56
+0.68%
CSGYX Columbia Small Cap Growth Inst3
26.56
+0.68%
CGOCX Columbia Small Cap Growth C
16.33
+0.68%
CCRIX Columbia Small Cap Growth Fund
22.30
+0.68%
FCIUX MainStay PineStone International Eq I
16.76
+0.66%
CIMDX Clarkston Founders Institutional
15.24
+0.66%
CFMDX Clarkston Founders Founders
15.27
+0.66%
FCIWX MainStay PineStone International Eq R6
16.82
+0.66%
JAMEX Jamestown Equity Fund
32.50
+0.22%
NAVFX Sector Rotation Fund
15.46
0.00%
BDAFX Baron Durable Advantage Fund
24.88
+0.65%
DNSMX Driehaus Small Cap Growth Institutional
21.83
0.00%
BDAIX Baron Durable Advantage Fund
25.23
+0.64%
NUESX Northern US Quality ESG K
19.08
+0.42%
FNORX Fidelity Nordic
68.26
+0.63%