Nasdaq - Delayed Quote • USD
Columbia Seligman Global Tech Adv (CCHRX)
As of 8:05 AM EDT. Market Open.
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 20, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
Jun 18, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
Jun 17, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
Jun 14, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
Jun 13, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
Jun 12, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
Jun 11, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
Jun 10, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
Jun 7, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
Jun 6, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
Jun 5, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
Jun 4, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
Jun 3, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
May 31, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
May 30, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
May 29, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
May 28, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
May 24, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
May 23, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
May 22, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
May 21, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
May 20, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
May 17, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
May 16, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
May 15, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
May 14, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
May 13, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
May 10, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
May 9, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
May 8, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
May 7, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
May 6, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
May 3, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
May 2, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
May 1, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
Apr 30, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
Apr 29, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Apr 26, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Apr 25, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
Apr 24, 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
Apr 23, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
Apr 22, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Apr 19, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
Apr 18, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Apr 17, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
Apr 16, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
Apr 15, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
Apr 12, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
Apr 11, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
Apr 10, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
Apr 9, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Apr 8, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Apr 5, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
Apr 4, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
Apr 3, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
Apr 2, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
Apr 1, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
Mar 28, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
Mar 27, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Mar 26, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
Mar 25, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
Mar 22, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Mar 21, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Mar 20, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
Mar 19, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
Mar 18, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
Mar 15, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
Mar 14, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
Mar 13, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
Mar 12, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
Mar 11, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Mar 8, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
Mar 7, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Mar 6, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Mar 5, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
Mar 4, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Mar 1, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Feb 29, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
Feb 28, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Feb 27, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
Feb 26, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
Feb 23, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
Feb 22, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Feb 21, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
Feb 20, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
Feb 16, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Feb 15, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Feb 14, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
Feb 13, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Feb 12, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
Feb 9, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Feb 8, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
Feb 7, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
Feb 6, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Feb 5, 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
Feb 2, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
Feb 1, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
Jan 31, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
Jan 30, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
Jan 29, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
Jan 26, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
Jan 25, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
Jan 24, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
Jan 23, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
Jan 22, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
Jan 19, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
Jan 18, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
Jan 17, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
Jan 16, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
Jan 12, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
Jan 11, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
Jan 10, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
Jan 9, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
Jan 8, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Jan 5, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
Jan 4, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
Jan 3, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
Jan 2, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Dec 29, 2023 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Dec 28, 2023 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
Dec 27, 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
Dec 26, 2023 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
Dec 22, 2023 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
Dec 21, 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
Dec 20, 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
Dec 19, 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Dec 18, 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
Dec 15, 2023 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
Dec 14, 2023 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Dec 13, 2023 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
Dec 12, 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
Dec 11, 2023 | 0.00 Dividend | |||||
Dec 11, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Dec 11, 2023 | 4.07 Capital Gains | |||||
Dec 8, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 65.76 | - |
Dec 7, 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 65.35 | - |
Dec 6, 2023 | 68.41 | 68.41 | 68.41 | 68.41 | 64.42 | - |
Dec 5, 2023 | 68.87 | 68.87 | 68.87 | 68.87 | 64.85 | - |
Dec 4, 2023 | 69.34 | 69.34 | 69.34 | 69.34 | 65.30 | - |
Dec 1, 2023 | 69.92 | 69.92 | 69.92 | 69.92 | 65.84 | - |
Nov 30, 2023 | 69.45 | 69.45 | 69.45 | 69.45 | 65.40 | - |
Nov 29, 2023 | 69.49 | 69.49 | 69.49 | 69.49 | 65.44 | - |
Nov 28, 2023 | 68.91 | 68.91 | 68.91 | 68.91 | 64.89 | - |
Nov 27, 2023 | 68.92 | 68.92 | 68.92 | 68.92 | 64.90 | - |
Nov 24, 2023 | 68.97 | 68.97 | 68.97 | 68.97 | 64.95 | - |
Nov 22, 2023 | 68.87 | 68.87 | 68.87 | 68.87 | 64.85 | - |
Nov 21, 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 64.18 | - |
Nov 20, 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 64.74 | - |
Nov 17, 2023 | 67.91 | 67.91 | 67.91 | 67.91 | 63.95 | - |
Nov 16, 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 63.71 | - |
Nov 15, 2023 | 67.77 | 67.77 | 67.77 | 67.77 | 63.82 | - |
Nov 14, 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 63.46 | - |
Nov 13, 2023 | 65.37 | 65.37 | 65.37 | 65.37 | 61.56 | - |
Nov 10, 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 61.95 | - |
Nov 9, 2023 | 64.08 | 64.08 | 64.08 | 64.08 | 60.34 | - |
Nov 8, 2023 | 64.42 | 64.42 | 64.42 | 64.42 | 60.66 | - |
Nov 7, 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 60.36 | - |
Nov 6, 2023 | 63.71 | 63.71 | 63.71 | 63.71 | 60.00 | - |
Nov 3, 2023 | 63.66 | 63.66 | 63.66 | 63.66 | 59.95 | - |
Nov 2, 2023 | 62.59 | 62.59 | 62.59 | 62.59 | 58.94 | - |
Nov 1, 2023 | 61.28 | 61.28 | 61.28 | 61.28 | 57.71 | - |
Oct 31, 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 57.21 | - |
Oct 30, 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 56.74 | - |
Oct 27, 2023 | 60.08 | 60.08 | 60.08 | 60.08 | 56.58 | - |
Oct 26, 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 56.69 | - |
Oct 25, 2023 | 61.11 | 61.11 | 61.11 | 61.11 | 57.55 | - |
Oct 24, 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 59.26 | - |
Oct 23, 2023 | 62.21 | 62.21 | 62.21 | 62.21 | 58.58 | - |
Oct 20, 2023 | 62.41 | 62.41 | 62.41 | 62.41 | 58.77 | - |
Oct 19, 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 59.67 | - |
Oct 18, 2023 | 64.49 | 64.49 | 64.49 | 64.49 | 60.73 | - |
Oct 17, 2023 | 65.29 | 65.29 | 65.29 | 65.29 | 61.48 | - |
Oct 16, 2023 | 65.49 | 65.49 | 65.49 | 65.49 | 61.67 | - |
Oct 13, 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 60.82 | - |
Oct 12, 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 62.07 | - |
Oct 11, 2023 | 65.96 | 65.96 | 65.96 | 65.96 | 62.11 | - |
Oct 10, 2023 | 65.42 | 65.42 | 65.42 | 65.42 | 61.61 | - |
Oct 9, 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 61.11 | - |
Oct 6, 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 61.02 | - |
Oct 5, 2023 | 63.74 | 63.74 | 63.74 | 63.74 | 60.02 | - |
Oct 4, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 60.27 | - |
Oct 3, 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 59.62 | - |
Oct 2, 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 60.83 | - |
Sep 29, 2023 | 64.39 | 64.39 | 64.39 | 64.39 | 60.64 | - |
Sep 28, 2023 | 64.33 | 64.33 | 64.33 | 64.33 | 60.58 | - |
Sep 27, 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 59.75 | - |
Sep 26, 2023 | 63.07 | 63.07 | 63.07 | 63.07 | 59.39 | - |
Sep 25, 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 60.41 | - |
Sep 22, 2023 | 63.98 | 63.98 | 63.98 | 63.98 | 60.25 | - |
Sep 21, 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 59.89 | - |
Sep 20, 2023 | 64.46 | 64.46 | 64.46 | 64.46 | 60.70 | - |
Sep 19, 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 61.32 | - |
Sep 18, 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 61.57 | - |
Sep 15, 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 61.44 | - |
Sep 14, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 62.62 | - |
Sep 13, 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 62.02 | - |
Sep 12, 2023 | 65.66 | 65.66 | 65.66 | 65.66 | 61.83 | - |
Sep 11, 2023 | 66.57 | 66.57 | 66.57 | 66.57 | 62.69 | - |
Sep 8, 2023 | 66.58 | 66.58 | 66.58 | 66.58 | 62.70 | - |
Sep 7, 2023 | 66.62 | 66.62 | 66.62 | 66.62 | 62.74 | - |
Sep 6, 2023 | 67.63 | 67.63 | 67.63 | 67.63 | 63.69 | - |
Sep 5, 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 63.94 | - |
Sep 1, 2023 | 68.03 | 68.03 | 68.03 | 68.03 | 64.06 | - |
Aug 31, 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 63.77 | - |
Aug 30, 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 63.29 | - |
Aug 29, 2023 | 66.96 | 66.96 | 66.96 | 66.96 | 63.06 | - |
Aug 28, 2023 | 65.75 | 65.75 | 65.75 | 65.75 | 61.92 | - |
Aug 25, 2023 | 65.07 | 65.07 | 65.07 | 65.07 | 61.28 | - |
Aug 24, 2023 | 64.63 | 64.63 | 64.63 | 64.63 | 60.86 | - |
Aug 23, 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 62.37 | - |
Aug 22, 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 61.41 | - |
Aug 21, 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 61.50 | - |
Aug 18, 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 60.30 | - |
Aug 17, 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 60.13 | - |
Aug 16, 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 60.55 | - |
Aug 15, 2023 | 65.10 | 65.10 | 65.10 | 65.10 | 61.30 | - |
Aug 14, 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 62.10 | - |
Aug 11, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 61.21 | - |
Aug 10, 2023 | 65.75 | 65.75 | 65.75 | 65.75 | 61.92 | - |
Aug 9, 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 62.05 | - |
Aug 8, 2023 | 66.61 | 66.61 | 66.61 | 66.61 | 62.73 | - |
Aug 7, 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 63.43 | - |
Aug 4, 2023 | 66.58 | 66.58 | 66.58 | 66.58 | 62.70 | - |
Aug 3, 2023 | 67.61 | 67.61 | 67.61 | 67.61 | 63.67 | - |
Aug 2, 2023 | 67.69 | 67.69 | 67.69 | 67.69 | 63.74 | - |
Aug 1, 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 65.65 | - |
Jul 31, 2023 | 69.49 | 69.49 | 69.49 | 69.49 | 65.44 | - |
Jul 28, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 65.07 | - |
Jul 27, 2023 | 68.36 | 68.36 | 68.36 | 68.36 | 64.37 | - |
Jul 26, 2023 | 68.06 | 68.06 | 68.06 | 68.06 | 64.09 | - |
Jul 25, 2023 | 68.41 | 68.41 | 68.41 | 68.41 | 64.42 | - |
Jul 24, 2023 | 67.74 | 67.74 | 67.74 | 67.74 | 63.79 | - |
Jul 21, 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 63.59 | - |
Jul 20, 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 63.39 | - |
Jul 19, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 64.91 | - |
Jul 18, 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 65.34 | - |
Jul 17, 2023 | 69.06 | 69.06 | 69.06 | 69.06 | 65.03 | - |
Jul 14, 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 64.08 | - |
Jul 13, 2023 | 68.52 | 68.52 | 68.52 | 68.52 | 64.53 | - |
Jul 12, 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 63.26 | - |
Jul 11, 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 62.92 | - |
Jul 10, 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 62.58 | - |
Jul 7, 2023 | 65.67 | 65.67 | 65.67 | 65.67 | 61.84 | - |
Jul 6, 2023 | 65.56 | 65.56 | 65.56 | 65.56 | 61.74 | - |
Jul 5, 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 62.37 | - |
Jul 3, 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 63.04 | - |
Jun 30, 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 62.85 | - |
Jun 29, 2023 | 65.95 | 65.95 | 65.95 | 65.95 | 62.11 | - |
Jun 28, 2023 | 65.61 | 65.61 | 65.61 | 65.61 | 61.79 | - |
Jun 27, 2023 | 65.61 | 65.61 | 65.61 | 65.61 | 61.79 | - |
Jun 26, 2023 | 64.04 | 64.04 | 64.04 | 64.04 | 60.31 | - |
Jun 23, 2023 | 64.09 | 64.09 | 64.09 | 64.09 | 60.35 | - |
Jun 22, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 61.21 | - |
Jun 21, 2023 | 64.64 | 64.64 | 64.64 | 64.64 | 60.87 | - |
Related Tickers
RYZCX Rydex Precious Metals C
27.74
+2.74%
RYPMX Rydex Precious Metals Inv
38.40
+2.73%
ENPIX ProFunds UltraSector Energy Fund
43.73
+2.72%
ENPSX ProFunds UltraSector Energy Fund
37.11
+2.71%
RYMNX Rydex Precious Metals A
35.62
+2.71%
RYMPX Rydex Precious Metals H
34.17
+2.71%
FEURX First Eagle Gold R6
26.72
+2.22%
BIVRX Invenomic Investor
17.07
+2.22%
FEGOX First Eagle Gold C
23.25
+2.20%
BIVSX Invenomic Super Institutional
17.72
+2.19%
FEGIX First Eagle Gold I
26.64
+2.19%
SGGDX First Eagle Gold A
25.75
+2.18%
BIVIX Invenomic Institutional
17.46
+2.17%
FKRCX Franklin Gold and Precious Metals A
19.02
+1.98%
FRGOX Franklin Gold and Precious Metals C
16.64
+1.96%
FGADX Franklin Gold and Precious Metals Adv
20.67
+1.92%
FGPMX Franklin Gold and Precious Metals R6
20.98
+1.89%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
TIBOX Thornburg Investment Income Builder R6
25.64
+1.65%
TIBIX Thornburg Investment Income Builder I
25.72
+1.63%
TIBMX Thornburg Investment Income Builder R5
25.70
+1.60%
FSENX Fidelity Select Energy Portfolio
60.74
+1.57%
TIBAX Thornburg Investment Income Builder A
25.53
+1.57%
FAGNX Fidelity Advisor Energy M
47.95
+1.57%
FIKAX Fidelity Advisor Energy Z
49.45
+1.56%
FANIX Fidelity Advisor Energy I
49.51
+1.56%
FNRCX Fidelity Advisor Energy C
42.48
+1.55%
FANAX Fidelity Advisor Energy A
46.62
+1.55%
RYLDX Rydex Dow 2x Strategy A
151.76
+1.50%
RYCVX Rydex Dow 2x Strategy H
151.13
+1.50%
TIBGX Thornburg Investment Income Builder R4
25.55
+1.50%
RYCYX Rydex Dow 2x Strategy C
126.61
+1.50%
TIBRX Thornburg Investment Income Builder R3
25.51
+1.44%
TIBCX Thornburg Investment Income Builder C
25.49
+1.38%
FNARX Fidelity Natural Resources Fund
45.69
+1.38%
FCGCX Fidelity Advisor Global Commodity Stk C
18.76
+1.19%
FFGTX Fidelity Advisor Global Commodity Stk M
18.87
+1.18%
FFGAX Fidelity Advisor Global Commodity Stk A
18.89
+1.18%
FIQRX Fidelity Advisor Global Commodity Stk Z
18.89
+1.18%
FFGIX Fidelity Advisor Global Commodity Stk I
18.91
+1.18%
FSPCX Fidelity Select Insurance Port
86.61
+1.17%
FFGCX Fidelity Global Commodity Stock
18.93
+1.12%
TORTX Tortoise Energy Infrastructure TR A
15.83
+1.02%
TORCX Tortoise Energy Infrastructure TR C
15.40
+0.98%
RCMFX Schwartz Value Focused
49.94
+0.97%
TORIX Tortoise Energy Infrastructure TR Ins
16.09
+0.94%
KMKYX Kinetics Market Opportunities Inst
57.26
+0.93%
KMKNX Kinetics Market Opportunities No Load
56.29
+0.93%
KMKAX Kinetics Market Opportunities Adv A
55.27
+0.93%
KMKCX Kinetics Market Opportunities Adv C
52.34
+0.93%
FSRFX Fidelity Select Transportation
106.29
+0.91%
FIKIX Fidelity Advisor Utilities Z
41.86
+0.87%
FUGIX Fidelity Advisor Utilities I
41.88
+0.87%
FUGAX Fidelity Advisor Utilities A
40.78
+0.87%
FUGCX Fidelity Advisor Utilities C
39.66
+0.86%
FAUFX Fidelity Advisor Utilities Fund
40.89
+0.86%
FSUTX Fidelity Select Utilities
110.47
+0.86%
WWNPX Kinetics Paradigm No Load
97.75
+0.85%
KNPYX Kinetics Paradigm Instl
99.13
+0.84%
KNPCX Kinetics Paradigm Adv C
83.06
+0.84%
CPCLX Calamos Phineus Long/Short C
15.68
+0.84%
KNPAX Kinetics Paradigm Adv A
92.93
+0.84%
RMLPX Recurrent MLP & Infrastructure Class I
23.08
+0.83%
INPSX ProFunds Internet UltraSector Svc
27.13
+0.82%
INPIX ProFunds Internet UltraSector Inv
42.40
+0.81%
CPLSX Calamos Phineus Long/Short A
16.55
+0.79%
CPLIX Calamos Phineus Long/Short I
16.81
+0.78%
WAESX Wasatch Emerging Markets Select Investor
16.88
+0.78%
LSHEX Kinetics Spin-Off and Corp Rest No Load
26.03
+0.77%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
22.18
+0.77%
KSCOX Kinetics Small Cap Opportunities No Load
130.75
+0.77%
LSHUX Kinetics Spin-Off and Corp Rest Instl
24.85
+0.77%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
41.98
+0.77%
KSCYX Kinetics Small Cap Opportunities Inst
134.02
+0.77%
KSOCX Kinetics Small Cap Opportunities Adv C
117.37
+0.76%
KSOAX Kinetics Small Cap Opportunities Adv A
125.29
+0.76%
WIESX Wasatch Emerging Markets Select Instl
17.34
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
MBXIX Catalyst/Millburn Hedge Strategy I
39.60
+0.74%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
24.63
+0.74%
EIPFX EIP Growth and Income Investor
16.45
+0.73%
EIPIX EIP Growth and Income I
16.51
+0.73%
GLFOX Lazard Global Listed Infrastructure Portfolio
15.24
+0.73%
FSCSX Fidelity Select Software & IT Svcs Port
26.41
+0.72%
MBXAX Catalyst/Millburn Hedge Strategy A
39.28
+0.72%
MBXFX Catalyst/Millburn Hedge Strategy C-1
37.88
+0.72%
MBXCX Catalyst/Millburn Hedge Strategy C
38.14
+0.71%
THOAX Thornburg Global Opportunities A
37.79
+0.69%
THOFX Thornburg Global Opportunities R5
38.05
+0.69%
THOGX Thornburg Global Opportunities R6
38.16
+0.69%
THORX Thornburg Global Opportunities R3
37.31
+0.67%
THOCX Thornburg Global Opportunities C
35.83
+0.67%
THOVX Thornburg Global Opportunities R4
37.47
+0.67%
KINAX Kinetics Internet Adv A
72.04
+0.67%
KINCX Kinetics Internet Adv C
58.89
+0.67%
THOIX Thornburg Global Opportunities I
37.98
+0.66%
GLIFX Lazard Global Listed Infrastructure Portfolio
15.23
+0.66%
WWWFX Kinetics Internet No Load
79.75
+0.66%
GEMMX GMO Emerging Markets VI
25.03
+0.64%
GMEMX GMO Emerging Markets Fund
25.27
+0.64%