Nasdaq - Delayed Quote USD
FullerThaler Behvrll Uncnstd Eq R6 (FTZFX)
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 |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Oct 29, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Oct 28, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| Oct 25, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| Oct 24, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Oct 23, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Oct 22, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Oct 21, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Oct 18, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Oct 17, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Oct 16, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| Oct 15, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| Oct 14, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| Oct 11, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Oct 10, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Oct 9, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| Oct 8, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| Oct 7, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Oct 4, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| Oct 3, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| Oct 2, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Oct 1, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| Sep 30, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Sep 27, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Sep 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Sep 25, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Sep 24, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Sep 23, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| Sep 20, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| Sep 19, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Sep 18, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Sep 17, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Sep 16, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| Sep 13, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| Sep 12, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Sep 11, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| Sep 10, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| Sep 9, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| Sep 6, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Sep 5, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 4, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Sep 3, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Aug 30, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Aug 29, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Aug 28, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| Aug 27, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| Aug 26, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Aug 23, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Aug 22, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Aug 21, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Aug 20, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| Aug 19, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Aug 16, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Aug 15, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| Aug 14, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| Aug 13, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Aug 12, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Aug 9, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| Aug 8, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| Aug 7, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Aug 6, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Aug 5, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Aug 2, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| Aug 1, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| Jul 31, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Jul 30, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Jul 29, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Jul 26, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| Jul 25, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Jul 24, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Jul 23, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| Jul 22, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Jul 19, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| Jul 18, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Jul 17, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Jul 16, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Jul 15, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Jul 12, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Jul 11, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Jul 10, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| Jul 9, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Jul 8, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Jul 5, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Jul 3, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| Jul 2, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| Jul 1, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Jun 28, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Jun 27, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Jun 26, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Jun 25, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Jun 24, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Jun 21, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Jun 20, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Jun 18, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Jun 17, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Jun 14, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Jun 13, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| Jun 12, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Jun 11, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Jun 10, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Jun 7, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| Jun 6, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Jun 5, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Jun 4, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Jun 3, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| May 31, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| May 30, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| May 29, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| May 28, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| May 24, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| May 23, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| May 22, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| May 21, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| May 20, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| May 17, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| May 16, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| May 15, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| May 14, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| May 13, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| May 10, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| May 9, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| May 8, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| May 7, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| May 6, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| May 3, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| May 2, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| May 1, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| Apr 30, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| Apr 29, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Apr 26, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Apr 25, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Apr 24, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Apr 23, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Apr 22, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Apr 19, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Apr 18, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Apr 17, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Apr 16, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Apr 15, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| Apr 12, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Apr 11, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Apr 10, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Apr 9, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Apr 8, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 5, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Apr 4, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| Apr 3, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Apr 2, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Apr 1, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| Mar 28, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Mar 27, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| Mar 26, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 25, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Mar 22, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Mar 21, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Mar 20, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Mar 19, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Mar 18, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Mar 15, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Mar 14, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Mar 13, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Mar 12, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| Mar 11, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Mar 8, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| Mar 7, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Mar 6, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| Mar 5, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Mar 4, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Mar 1, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Feb 29, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Feb 28, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| Feb 27, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Feb 26, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Feb 23, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Feb 22, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Feb 21, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Feb 20, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| Feb 16, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Feb 15, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| Feb 14, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Feb 13, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| Feb 12, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Feb 9, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| Feb 8, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Feb 7, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Feb 6, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Feb 5, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Feb 2, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Feb 1, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Jan 31, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Jan 30, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Jan 29, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Jan 26, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| Jan 25, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Jan 24, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Jan 23, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Jan 22, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| Jan 19, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| Jan 18, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Jan 17, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| Jan 16, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Jan 12, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Jan 11, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Jan 10, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Jan 9, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Jan 8, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jan 5, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Jan 4, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Jan 3, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Jan 2, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| Dec 29, 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Dec 28, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Dec 27, 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Dec 26, 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| Dec 22, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Dec 21, 2023 | 0.12 Dividend | |||||
| Dec 21, 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| Dec 20, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.75 | - |
| Dec 19, 2023 | 40.61 | 40.61 | 40.61 | 40.61 | 40.49 | - |
| Dec 18, 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 39.99 | - |
| Dec 15, 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 39.99 | - |
| Dec 14, 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 40.14 | - |
| Dec 13, 2023 | 39.51 | 39.51 | 39.51 | 39.51 | 39.39 | - |
| Dec 12, 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 38.64 | - |
| Dec 11, 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.49 | - |
| Dec 8, 2023 | 38.14 | 38.14 | 38.14 | 38.14 | 38.03 | - |
| Dec 7, 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 37.97 | - |
| Dec 6, 2023 | 37.96 | 37.96 | 37.96 | 37.96 | 37.85 | - |
| Dec 5, 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 37.80 | - |
| Dec 4, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 38.09 | - |
| Dec 1, 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.18 | - |
| Nov 30, 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 37.66 | - |
| Nov 29, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.39 | - |
| Nov 28, 2023 | 37.39 | 37.39 | 37.39 | 37.39 | 37.28 | - |
| Nov 27, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.39 | - |
| Nov 24, 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.43 | - |
| Nov 22, 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.36 | - |
| Nov 21, 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 37.13 | - |
| Nov 20, 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 37.04 | - |
| Nov 17, 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 36.91 | - |
| Nov 16, 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.59 | - |
| Nov 15, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.81 | - |
| Nov 14, 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.80 | - |
| Nov 13, 2023 | 35.97 | 35.97 | 35.97 | 35.97 | 35.86 | - |
| Nov 10, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.06 | - |
| Nov 9, 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 35.50 | - |
| Nov 8, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.66 | - |
| Nov 7, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.69 | - |
| Nov 6, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.54 | - |
| Nov 3, 2023 | 35.78 | 35.78 | 35.78 | 35.78 | 35.67 | - |
| Nov 2, 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.11 | - |
| Nov 1, 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 34.27 | - |
| Oct 31, 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 34.20 | - |
Related Tickers
EVDIX Camelot Event Driven Institutional
21.60
+3.00%
EVDAX Camelot Event Driven A
21.06
+2.98%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.73
+2.77%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.21
+2.77%
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.09
+2.75%
KNPAX Kinetics Paradigm Adv A
131.48
+2.75%
KNPCX Kinetics Paradigm Adv C
117.30
+2.75%
KNPYX Kinetics Paradigm Instl
140.47
+2.75%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.75
+2.75%
WWNPX Kinetics Paradigm No Load
138.41
+2.75%
KSCYX Kinetics Small Cap Opportunities Inst
184.28
+1.90%
KSOAX Kinetics Small Cap Opportunities Adv A
171.99
+1.90%
KSCOX Kinetics Small Cap Opportunities No Load
179.65
+1.89%
KSOCX Kinetics Small Cap Opportunities Adv C
160.83
+1.89%
INPIX ProFunds Internet UltraSector Inv
48.75
0.00%
INPSX ProFunds Internet UltraSector Svc
31.08
0.00%
KMKNX Kinetics Market Opportunities No Load
72.93
+1.72%
KMKYX Kinetics Market Opportunities Inst
74.24
+1.71%
KMKAX Kinetics Market Opportunities Adv A
71.54
+1.71%
RCMFX Schwartz Value Focused
60.34
+1.70%
KMKCX Kinetics Market Opportunities Adv C
67.63
+1.70%
VFPIX Private Capital Management Value Fund
19.62
+1.08%
FGKMX Fidelity Advisor Communication ServicesZ
111.06
+0.95%
FGJMX Fidelity Advisor Communication ServicesI
110.28
+0.94%
FBMPX Fidelity Select Communication Services Portfolio
110.31
+0.94%
FGEMX Fidelity Advisor Communication ServicesM
107.27
+0.94%
FGDMX Fidelity Advisor Communication ServicesA
108.59
+0.94%
FGHMX Fidelity Advisor Communication ServicesC
104.30
+0.94%
BIVSX Invenomic Super Institutional
17.70
+0.91%
TILRX Nuveen Large Cap Growth R
28.84
+0.91%
TILPX Nuveen Large Cap Growth Premier
29.18
+0.90%
TILWX Nuveen Large Cap Growth W
29.29
+0.90%
BIVRX Invenomic Investor
17.01
+0.89%
TIRTX Nuveen Large Cap Growth A
28.99
+0.87%
BIVIX Invenomic Institutional
17.42
+0.87%
TILHX Nuveen Large Cap Growth I
29.17
+0.86%
TILGX Nuveen Large Cap Growth R6
29.21
+0.86%
WBSNX William Blair Small Cap Growth N
31.14
+0.84%
WBSIX William Blair Small Cap Growth I
37.22
+0.84%
WBSRX William Blair Small Cap Growth R6
37.37
+0.84%
COAGX Gator Capital L/S Fd
47.40
+0.83%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
QLEIX AQR Long-Short Equity I
16.15
+0.69%
QLERX AQR Long-Short Equity R6
16.31
+0.68%
HWSIX Hotchkis & Wiley Small Cap Value I
81.24
+0.67%
HWSZX Hotchkis & Wiley Small Cap Value Z
81.28
+0.67%
HWSAX Hotchkis & Wiley Small Cap Value A
80.55
+0.66%
HWSCX Hotchkis & Wiley Small Cap Value C
60.85
+0.66%
QLENX AQR Long-Short Equity N
15.72
+0.64%
TVRVX Third Avenue Real Estate Value Fund
24.00
+0.63%
TARZX Third Avenue Real Estate Value Z
24.06
+0.63%
TAREX Third Avenue Real Estate Value Instl
24.12
+0.63%
BRSVX Bridgeway Small-Cap Value
40.31
+0.60%
FAFCX Fidelity Advisor Financials C
32.73
+0.58%
QCSCX Federated Hermes MDT Small Cap Core C
20.98
+0.58%
FIKBX Fidelity Advisor Financials Z
36.74
+0.57%
BDAIX Baron Durable Advantage Fund
28.27
0.00%
FAFDX Fidelity Advisor Financials A
35.43
+0.57%
FTZCX FullerThaler Behvrll Uncnstd Eq C
49.92
+0.56%
QISCX Federated Hermes MDT Small Cap Core IS
26.82
+0.56%
QLSCX Federated Hermes MDT Small Cap Core R6
26.83
+0.56%
KINAX Kinetics Internet Adv A
84.27
+0.56%
WWWFX Kinetics Internet No Load
93.38
+0.56%
KINCX Kinetics Internet Adv C
68.76
+0.56%
FTZIX FullerThaler Behavrl Uncnstd Eq
50.85
+0.55%
QASCX Federated Hermes MDT Small Cap Core A
25.54
+0.55%
FAFSX Fidelity Advisor Financials M
34.91
+0.55%
FFSIX Fidelity Advisor Financials I
36.76
+0.55%
BDAFX Baron Durable Advantage Fund
27.84
0.00%
FIJYX Fidelity Advisor Biotechnology Z
37.22
+0.54%
FTZAX FullerThaler Behvrll Uncnstd Eq A
50.55
+0.54%
FBTAX Fidelity Advisor Biotechnology Fund
33.90
+0.53%
BRTNX Bretton Fund
73.69
+0.53%
FBTCX Fidelity Advisor Biotechnology Fund
26.49
+0.53%
FIDSX Fidelity Select Financials Port
15.16
+0.53%
FBTTX Fidelity Advisor Biotechnology Fund
30.97
+0.52%
SVFFX Smead Value I1
83.26
+0.52%
SVFCX Smead Value C
80.04
+0.51%
FBTIX Fidelity Advisor Biotechnology Fund
37.11
+0.51%
SVFAX Smead Value A
82.34
+0.51%
SMVLX Smead Value Investor
83.15
+0.51%
LGRCX Loomis Sayles Growth Fund
21.83
0.00%
SVFYX Smead Value Y
83.45
+0.51%
SVFDX Smead Value R1
81.49
+0.51%
SVFKX Smead Value R2
84.11
+0.50%
LGRRX Loomis Sayles Growth Fund
26.29
0.00%
FMPAX Fidelity Advisor Mid Cap Value A
32.76
+0.49%
WWSIX TETON Westwood SmallCap Equity I
28.69
+0.49%
FIDFX Fidelity Advisor Mid Cap Value Z
33.13
+0.49%
FTSIX FullerThaler Behvrl S-M Cor Eq Instl
39.51
+0.48%
LSGRX Loomis Sayles Growth Y
29.28
0.00%
FSMVX Fidelity Mid Cap Value
33.50
+0.48%
LGRNX Loomis Sayles Growth Fund
29.37
0.00%
WESCX TETON Westwood SmallCap Equity AAA
27.36
+0.48%
WWSAX TETON Westwood SmallCap Equity A
25.62
+0.47%
CPAEX Counterpoint Tactical Equity A
21.61
+0.46%
FMPTX Fidelity Advisor Mid Cap Value M
32.47
+0.46%
FTSAX FullerThaler Behvrl S-M Cor Eq A
39.25
+0.46%
CPIEX Counterpoint Tactical Equity I
22.07
+0.46%