Nasdaq - Delayed Quote • USD
Brown Capital Mgmt Small Co Instl (BCSSX)
At close: 6:45 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 |
---|---|---|---|---|---|---|
Apr 22, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
Apr 19, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
Apr 18, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
Apr 17, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
Apr 16, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
Apr 15, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
Apr 12, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
Apr 11, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
Apr 10, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
Apr 9, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
Apr 8, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
Apr 5, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
Apr 4, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
Apr 3, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
Apr 2, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Apr 1, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
Mar 28, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
Mar 27, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
Mar 26, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Mar 25, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
Mar 22, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
Mar 21, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
Mar 20, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
Mar 19, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
Mar 18, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Mar 15, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Mar 14, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
Mar 13, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
Mar 12, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Mar 11, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
Mar 8, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
Mar 7, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Mar 6, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Mar 5, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
Mar 4, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
Mar 1, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
Feb 29, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
Feb 28, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
Feb 27, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Feb 26, 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
Feb 23, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
Feb 22, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
Feb 21, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
Feb 20, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
Feb 16, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
Feb 15, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
Feb 14, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
Feb 13, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
Feb 12, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
Feb 9, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
Feb 8, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Feb 7, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
Feb 6, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
Feb 5, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
Feb 2, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
Feb 1, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
Jan 31, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
Jan 30, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
Jan 29, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Jan 26, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Jan 25, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
Jan 24, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
Jan 23, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
Jan 22, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
Jan 19, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Jan 18, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Jan 17, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
Jan 16, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Jan 12, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
Jan 11, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Jan 10, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
Jan 9, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
Jan 8, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
Jan 5, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Jan 4, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
Jan 3, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
Jan 2, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
Dec 29, 2023 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
Dec 28, 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Dec 27, 2023 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Dec 26, 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Dec 22, 2023 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
Dec 21, 2023 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
Dec 20, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Dec 19, 2023 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Dec 18, 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
Dec 15, 2023 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
Dec 14, 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Dec 13, 2023 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
Dec 12, 2023 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
Dec 11, 2023 | 0.00 Dividend | |||||
Dec 11, 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
Dec 11, 2023 | 6.53 Capital Gains | |||||
Dec 8, 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 66.15 | - |
Dec 7, 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 66.15 | - |
Dec 6, 2023 | 72.51 | 72.51 | 72.51 | 72.51 | 65.99 | - |
Dec 5, 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 66.56 | - |
Dec 4, 2023 | 73.79 | 73.79 | 73.79 | 73.79 | 67.16 | - |
Dec 1, 2023 | 73.64 | 73.64 | 73.64 | 73.64 | 67.02 | - |
Nov 30, 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 65.60 | - |
Nov 29, 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 65.60 | - |
Nov 28, 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 64.91 | - |
Nov 27, 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 65.11 | - |
Nov 24, 2023 | 72.09 | 72.09 | 72.09 | 72.09 | 65.61 | - |
Nov 22, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 65.30 | - |
Nov 21, 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 65.17 | - |
Nov 20, 2023 | 72.34 | 72.34 | 72.34 | 72.34 | 65.84 | - |
Nov 17, 2023 | 71.59 | 71.59 | 71.59 | 71.59 | 65.15 | - |
Nov 16, 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 64.69 | - |
Nov 15, 2023 | 71.74 | 71.74 | 71.74 | 71.74 | 65.29 | - |
Nov 14, 2023 | 71.58 | 71.58 | 71.58 | 71.58 | 65.14 | - |
Nov 13, 2023 | 68.07 | 68.07 | 68.07 | 68.07 | 61.95 | - |
Nov 10, 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 62.02 | - |
Nov 9, 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 61.03 | - |
Nov 8, 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 62.61 | - |
Nov 7, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 62.73 | - |
Nov 6, 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 61.41 | - |
Nov 3, 2023 | 68.16 | 68.16 | 68.16 | 68.16 | 62.03 | - |
Nov 2, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 60.43 | - |
Nov 1, 2023 | 64.83 | 64.83 | 64.83 | 64.83 | 59.00 | - |
Oct 31, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 60.75 | - |
Oct 30, 2023 | 65.63 | 65.63 | 65.63 | 65.63 | 59.73 | - |
Oct 27, 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 59.96 | - |
Oct 26, 2023 | 66.46 | 66.46 | 66.46 | 66.46 | 60.49 | - |
Oct 25, 2023 | 66.76 | 66.76 | 66.76 | 66.76 | 60.76 | - |
Oct 24, 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 63.40 | - |
Oct 23, 2023 | 68.63 | 68.63 | 68.63 | 68.63 | 62.46 | - |
Oct 20, 2023 | 69.09 | 69.09 | 69.09 | 69.09 | 62.88 | - |
Oct 19, 2023 | 70.33 | 70.33 | 70.33 | 70.33 | 64.01 | - |
Oct 18, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 64.58 | - |
Oct 17, 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 66.15 | - |
Oct 16, 2023 | 72.07 | 72.07 | 72.07 | 72.07 | 65.59 | - |
Oct 13, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 64.44 | - |
Oct 12, 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 65.33 | - |
Oct 11, 2023 | 73.63 | 73.63 | 73.63 | 73.63 | 67.01 | - |
Oct 10, 2023 | 74.03 | 74.03 | 74.03 | 74.03 | 67.37 | - |
Oct 9, 2023 | 73.48 | 73.48 | 73.48 | 73.48 | 66.87 | - |
Oct 6, 2023 | 73.49 | 73.49 | 73.49 | 73.49 | 66.88 | - |
Oct 5, 2023 | 72.12 | 72.12 | 72.12 | 72.12 | 65.64 | - |
Oct 4, 2023 | 72.25 | 72.25 | 72.25 | 72.25 | 65.75 | - |
Oct 3, 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 65.23 | - |
Oct 2, 2023 | 72.89 | 72.89 | 72.89 | 72.89 | 66.34 | - |
Sep 29, 2023 | 73.41 | 73.41 | 73.41 | 73.41 | 66.81 | - |
Sep 28, 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 66.76 | - |
Sep 27, 2023 | 72.91 | 72.91 | 72.91 | 72.91 | 66.36 | - |
Sep 26, 2023 | 71.89 | 71.89 | 71.89 | 71.89 | 65.43 | - |
Sep 25, 2023 | 73.23 | 73.23 | 73.23 | 73.23 | 66.65 | - |
Sep 22, 2023 | 73.15 | 73.15 | 73.15 | 73.15 | 66.57 | - |
Sep 21, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 66.62 | - |
Sep 20, 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 68.03 | - |
Sep 19, 2023 | 75.37 | 75.37 | 75.37 | 75.37 | 68.59 | - |
Sep 18, 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 68.56 | - |
Sep 15, 2023 | 75.42 | 75.42 | 75.42 | 75.42 | 68.64 | - |
Sep 14, 2023 | 76.20 | 76.20 | 76.20 | 76.20 | 69.35 | - |
Sep 13, 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 69.06 | - |
Sep 12, 2023 | 76.39 | 76.39 | 76.39 | 76.39 | 69.52 | - |
Sep 11, 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 69.81 | - |
Sep 8, 2023 | 76.33 | 76.33 | 76.33 | 76.33 | 69.47 | - |
Sep 7, 2023 | 76.55 | 76.55 | 76.55 | 76.55 | 69.67 | - |
Sep 6, 2023 | 77.43 | 77.43 | 77.43 | 77.43 | 70.47 | - |
Sep 5, 2023 | 77.55 | 77.55 | 77.55 | 77.55 | 70.58 | - |
Sep 1, 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 71.53 | - |
Aug 31, 2023 | 77.87 | 77.87 | 77.87 | 77.87 | 70.87 | - |
Aug 30, 2023 | 77.39 | 77.39 | 77.39 | 77.39 | 70.43 | - |
Aug 29, 2023 | 76.66 | 76.66 | 76.66 | 76.66 | 69.77 | - |
Aug 28, 2023 | 75.43 | 75.43 | 75.43 | 75.43 | 68.65 | - |
Aug 25, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 68.26 | - |
Aug 24, 2023 | 74.32 | 74.32 | 74.32 | 74.32 | 67.64 | - |
Aug 23, 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 68.89 | - |
Aug 22, 2023 | 74.85 | 74.85 | 74.85 | 74.85 | 68.12 | - |
Aug 21, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 67.89 | - |
Aug 18, 2023 | 73.88 | 73.88 | 73.88 | 73.88 | 67.24 | - |
Aug 17, 2023 | 73.77 | 73.77 | 73.77 | 73.77 | 67.14 | - |
Aug 16, 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 67.97 | - |
Aug 15, 2023 | 75.24 | 75.24 | 75.24 | 75.24 | 68.48 | - |
Aug 14, 2023 | 76.14 | 76.14 | 76.14 | 76.14 | 69.29 | - |
Aug 11, 2023 | 76.17 | 76.17 | 76.17 | 76.17 | 69.32 | - |
Aug 10, 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 69.15 | - |
Aug 9, 2023 | 75.07 | 75.07 | 75.07 | 75.07 | 68.32 | - |
Aug 8, 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 68.91 | - |
Aug 7, 2023 | 78.02 | 78.02 | 78.02 | 78.02 | 71.01 | - |
Aug 4, 2023 | 77.84 | 77.84 | 77.84 | 77.84 | 70.84 | - |
Aug 3, 2023 | 77.79 | 77.79 | 77.79 | 77.79 | 70.80 | - |
Aug 2, 2023 | 79.05 | 79.05 | 79.05 | 79.05 | 71.94 | - |
Aug 1, 2023 | 82.39 | 82.39 | 82.39 | 82.39 | 74.98 | - |
Jul 31, 2023 | 83.11 | 83.11 | 83.11 | 83.11 | 75.64 | - |
Jul 28, 2023 | 82.52 | 82.52 | 82.52 | 82.52 | 75.10 | - |
Jul 27, 2023 | 81.37 | 81.37 | 81.37 | 81.37 | 74.05 | - |
Jul 26, 2023 | 82.27 | 82.27 | 82.27 | 82.27 | 74.87 | - |
Jul 25, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 74.17 | - |
Jul 24, 2023 | 81.14 | 81.14 | 81.14 | 81.14 | 73.85 | - |
Jul 21, 2023 | 81.26 | 81.26 | 81.26 | 81.26 | 73.95 | - |
Jul 20, 2023 | 81.24 | 81.24 | 81.24 | 81.24 | 73.94 | - |
Jul 19, 2023 | 82.96 | 82.96 | 82.96 | 82.96 | 75.50 | - |
Jul 18, 2023 | 82.83 | 82.83 | 82.83 | 82.83 | 75.38 | - |
Jul 17, 2023 | 82.52 | 82.52 | 82.52 | 82.52 | 75.10 | - |
Jul 14, 2023 | 81.37 | 81.37 | 81.37 | 81.37 | 74.05 | - |
Jul 13, 2023 | 81.49 | 81.49 | 81.49 | 81.49 | 74.16 | - |
Jul 12, 2023 | 81.02 | 81.02 | 81.02 | 81.02 | 73.74 | - |
Jul 11, 2023 | 79.77 | 79.77 | 79.77 | 79.77 | 72.60 | - |
Jul 10, 2023 | 78.49 | 78.49 | 78.49 | 78.49 | 71.43 | - |
Jul 7, 2023 | 76.59 | 76.59 | 76.59 | 76.59 | 69.70 | - |
Jul 6, 2023 | 76.51 | 76.51 | 76.51 | 76.51 | 69.63 | - |
Jul 5, 2023 | 77.02 | 77.02 | 77.02 | 77.02 | 70.10 | - |
Jul 3, 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 70.68 | - |
Jun 30, 2023 | 78.17 | 78.17 | 78.17 | 78.17 | 71.14 | - |
Jun 29, 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 70.44 | - |
Jun 28, 2023 | 76.86 | 76.86 | 76.86 | 76.86 | 69.95 | - |
Jun 27, 2023 | 76.65 | 76.65 | 76.65 | 76.65 | 69.76 | - |
Jun 26, 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 68.91 | - |
Jun 23, 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 68.91 | - |
Jun 22, 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 69.38 | - |
Jun 21, 2023 | 76.35 | 76.35 | 76.35 | 76.35 | 69.49 | - |
Jun 20, 2023 | 77.58 | 77.58 | 77.58 | 77.58 | 70.61 | - |
Jun 16, 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 71.06 | - |
Jun 15, 2023 | 78.46 | 78.46 | 78.46 | 78.46 | 71.41 | - |
Jun 14, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 70.53 | - |
Jun 13, 2023 | 77.95 | 77.95 | 77.95 | 77.95 | 70.94 | - |
Jun 12, 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 70.68 | - |
Jun 9, 2023 | 76.01 | 76.01 | 76.01 | 76.01 | 69.18 | - |
Jun 8, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 69.17 | - |
Jun 7, 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 69.81 | - |
Jun 6, 2023 | 77.35 | 77.35 | 77.35 | 77.35 | 70.40 | - |
Jun 5, 2023 | 76.02 | 76.02 | 76.02 | 76.02 | 69.19 | - |
Jun 2, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 69.31 | - |
Jun 1, 2023 | 74.94 | 74.94 | 74.94 | 74.94 | 68.20 | - |
May 31, 2023 | 74.23 | 74.23 | 74.23 | 74.23 | 67.56 | - |
May 30, 2023 | 74.16 | 74.16 | 74.16 | 74.16 | 67.49 | - |
May 26, 2023 | 73.96 | 73.96 | 73.96 | 73.96 | 67.31 | - |
May 25, 2023 | 72.66 | 72.66 | 72.66 | 72.66 | 66.13 | - |
May 24, 2023 | 73.03 | 73.03 | 73.03 | 73.03 | 66.46 | - |
May 23, 2023 | 73.54 | 73.54 | 73.54 | 73.54 | 66.93 | - |
May 22, 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 67.79 | - |
May 19, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 66.66 | - |
May 18, 2023 | 73.58 | 73.58 | 73.58 | 73.58 | 66.97 | - |
May 17, 2023 | 72.58 | 72.58 | 72.58 | 72.58 | 66.05 | - |
May 16, 2023 | 71.31 | 71.31 | 71.31 | 71.31 | 64.90 | - |
May 15, 2023 | 72.47 | 72.47 | 72.47 | 72.47 | 65.95 | - |
May 12, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 64.94 | - |
May 11, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 65.35 | - |
May 10, 2023 | 72.47 | 72.47 | 72.47 | 72.47 | 65.95 | - |
May 9, 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 64.87 | - |
May 8, 2023 | 71.52 | 71.52 | 71.52 | 71.52 | 65.09 | - |
May 5, 2023 | 71.63 | 71.63 | 71.63 | 71.63 | 65.19 | - |
May 4, 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 64.48 | - |
May 3, 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 64.42 | - |
May 2, 2023 | 69.72 | 69.72 | 69.72 | 69.72 | 63.45 | - |
May 1, 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 65.08 | - |
Apr 28, 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 64.76 | - |
Apr 27, 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 64.32 | - |
Apr 26, 2023 | 69.94 | 69.94 | 69.94 | 69.94 | 63.65 | - |
Apr 25, 2023 | 69.09 | 69.09 | 69.09 | 69.09 | 62.88 | - |
Apr 24, 2023 | 71.88 | 71.88 | 71.88 | 71.88 | 65.42 | - |
Related Tickers
RYVYX Rydex NASDAQ-100 2x Strategy H
428.48
+3.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
428.60
+3.00%
UOPIX ProFunds UltraNASDAQ-100 Inv
84.99
+2.99%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
309.48
+2.99%
UOPSX ProFunds UltraNASDAQ-100 Svc
58.63
+2.99%
FSMEX Fidelity Select Medical Tech and Devcs
63.92
+2.98%
INPSX ProFunds Internet UltraSector Svc
27.14
+2.96%
INPIX ProFunds Internet UltraSector Inv
42.34
+2.94%
LMIYX Lord Abbett Micro Cap Growth I
17.13
+2.88%
LFMGX Lord Abbett Micro Cap Growth F
17.13
+2.88%
LCMGX Lord Abbett Micro Cap Growth C
16.51
+2.87%
HICGX Hennessy Cornerstone Growth Inst
33.88
+2.82%
FSELX Fidelity Select Semiconductors
28.28
+2.80%
HFCGX Hennessy Cornerstone Growth Investor
32.43
+2.79%
FELTX Fidelity Advisor Semiconductors M
66.45
+2.75%
FELIX Fidelity Advisor Semiconductors I
76.99
+2.75%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
69.20
+2.74%
FIKGX Fidelity Advisor Semiconductors Z
77.15
+2.74%
FELCX Fidelity Advisor Semiconductors C
56.93
+2.74%
FELAX Fidelity Advisor Semiconductors A
71.18
+2.74%
LGLIX Lord Abbett Growth Leaders I
38.52
+2.69%
LGLUX Lord Abbett Growth Leaders R5
38.54
+2.69%
LGLFX Lord Abbett Growth Leaders F
38.17
+2.69%
LGLAX Lord Abbett Growth Leaders A
36.69
+2.69%
LGLQX Lord Abbett Growth Leaders R2
35.19
+2.68%
LGLRX Lord Abbett Growth Leaders R3
35.25
+2.68%
LGLOX Lord Abbett Growth Leaders F3
38.86
+2.67%
LGLVX Lord Abbett Growth Leaders R6
38.86
+2.67%
LGLSX Lord Abbett Growth Leaders R4
36.70
+2.66%
LGLCX Lord Abbett Growth Leaders C
31.38
+2.65%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
41.82
+2.60%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
40.68
+2.60%
OSTGX Osterweis Emerging Opportunity
15.41
+2.60%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.53
+2.60%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
41.56
+2.59%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
40.80
+2.59%
DVSMX Driehaus Small Cap Growth Investor
20.25
+2.58%
DNSMX Driehaus Small Cap Growth Institutional
20.66
+2.58%
NESGX Needham Small Cap Growth Retail
15.51
+2.58%
ARTYX Artisan Developing World Investor
18.00
+2.56%
NESIX Needham Small Cap Growth Institutional
16.48
+2.55%
APDYX Artisan Developing World Fund
18.19
+2.54%
NEEIX Needham Growth Institutional
67.79
+2.53%
NEEGX Needham Growth Retail
65.02
+2.52%
APHDX Artisan Global Discovery Fund
19.11
+2.52%
APHYX Artisan Developing World Fund
18.31
+2.52%
UMPSX ProFunds UltraMid Cap Svc
47.25
+2.52%
UMPIX ProFunds UltraMid Cap Inv
61.24
+2.51%
APFDX Artisan Global Discovery Fund
18.90
+2.49%
APDDX Artisan Global Discovery Fund
18.97
+2.49%
NPSGX Nicholas Partners Small Cap Gr Instl
15.07
+2.38%
CGOAX Columbia Small Cap Growth A
22.21
+2.35%
CCRIX Columbia Small Cap Growth R
21.36
+2.35%
CMSCX Columbia Small Cap Growth Inst
24.51
+2.34%
CSGYX Columbia Small Cap Growth Inst3
25.43
+2.33%
CSCRX Columbia Small Cap Growth Inst2
25.00
+2.33%
CHHRX Columbia Small Cap Growth Adv
26.43
+2.32%
BIOIX Baron Opportunity Instl
40.61
+2.32%
BIOUX Baron Opportunity R6
40.65
+2.32%
BIOPX Baron Opportunity Retail
38.10
+2.31%
VRMGX Virtus KAR Mid-Cap Growth R6
58.75
+2.30%
BNSCX UBS US Small Cap Growth A
16.96
+2.29%
PICMX Virtus KAR Mid-Cap Growth Fund
58.03
+2.29%
FAGAX Fidelity Advisor Growth Opps A
142.01
+2.29%
FAGCX Fidelity Advisor Growth Opps I
157.66
+2.29%
FAGOX Fidelity Advisor Growth Opps M
139.37
+2.29%
FZAHX Fidelity Advisor Growth Opportunities Fund
159.96
+2.29%
CGOCX Columbia Small Cap Growth C
15.64
+2.29%
BISCX UBS US Small Cap Growth P
20.57
+2.29%
FACGX Fidelity Advisor Growth Opps C
113.58
+2.28%
PSKCX Virtus KAR Mid-Cap Growth C
41.80
+2.28%
FTQGX Fidelity Focused Stock
35.96
+2.28%
PHSKX Virtus KAR Mid-Cap Growth Fund
55.50
+2.27%
VWIGX Vanguard International Growth Inv
32.98
+2.26%
FTRNX Fidelity Trend
166.58
+2.26%
VWILX Vanguard International Growth Adm
104.88
+2.24%
BDFFX Baron Discovery Retail
26.28
+2.22%
BDFUX Baron Discovery R6
27.01
+2.19%
BDFIX Baron Discovery Institutional
27.01
+2.19%
FSPTX Fidelity Select Technology
30.35
+2.19%
BGSRX BlackRock Technology Opportunities R
55.11
+2.19%
BSTSX BlackRock Technology Opportunities Svc
56.52
+2.19%
BGSAX BlackRock Technology Opportunities Inv A
55.14
+2.19%
FATIX Fidelity Advisor Technology I
114.57
+2.19%
FADTX Fidelity Advisor Technology A
101.48
+2.19%
FTHCX Fidelity Advisor Technology C
74.36
+2.18%
FIKHX Fidelity Advisor Technology Z
114.58
+2.18%
BGSIX BlackRock Technology Opportunities Instl
60.83
+2.18%
BTEKX BlackRock Technology Opportunities K
60.99
+2.18%
BGSCX BlackRock Technology Opportunities Inv C
43.67
+2.18%
FATEX Fidelity Advisor Technology M
92.21
+2.17%
MMEYX Victory Integrity Discovery Fund
44.42
+2.16%
PRMTX T. Rowe Price Comm & Tech Investor
132.91
+2.16%
TTMIX T. Rowe Price Comm & Tech I
133.51
+2.16%
RYSAX Rydex Electronics H
340.07
+2.15%
MMECX Victory Integrity Discovery Fund
23.73
+2.15%
RYSIX Rydex Electronics Inv
385.92
+2.15%
RYELX Rydex Electronics Fund
350.97
+2.15%
RYSCX Rydex Electronics C
297.11
+2.15%
EPGAX Fidelity Advisor Equity Growth A
19.02
+2.15%