Nasdaq - Delayed Quote • USD
American Funds New World A (NEWFX)
At close: 8:06 AM 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 25, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
Apr 24, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
Apr 23, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
Apr 22, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Apr 19, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
Apr 18, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
Apr 17, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
Apr 16, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Apr 15, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
Apr 12, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
Apr 11, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
Apr 10, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Apr 9, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Apr 8, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
Apr 5, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
Apr 4, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Apr 3, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Apr 2, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Apr 1, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
Mar 28, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
Mar 27, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
Mar 26, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Mar 25, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
Mar 22, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Mar 21, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
Mar 20, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Mar 19, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
Mar 18, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Mar 15, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Mar 14, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
Mar 13, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
Mar 12, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
Mar 11, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Mar 8, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Mar 7, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
Mar 6, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Mar 5, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
Mar 4, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
Mar 1, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
Feb 29, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
Feb 28, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
Feb 27, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
Feb 26, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
Feb 23, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
Feb 22, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
Feb 21, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
Feb 20, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
Feb 16, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
Feb 15, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
Feb 14, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
Feb 13, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Feb 12, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
Feb 9, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
Feb 8, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
Feb 7, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
Feb 6, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
Feb 5, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
Feb 2, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
Feb 1, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
Jan 31, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
Jan 30, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Jan 29, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
Jan 26, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
Jan 25, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
Jan 24, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
Jan 23, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Jan 22, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
Jan 19, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
Jan 18, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Jan 17, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
Jan 16, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
Jan 12, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
Jan 11, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
Jan 10, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Jan 9, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Jan 8, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
Jan 5, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
Jan 4, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
Jan 3, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Jan 2, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
Dec 29, 2023 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Dec 28, 2023 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Dec 27, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Dec 26, 2023 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
Dec 22, 2023 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
Dec 21, 2023 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Dec 20, 2023 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
Dec 19, 2023 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
Dec 18, 2023 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
Dec 15, 2023 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
Dec 14, 2023 | 0.93 Dividend | |||||
Dec 14, 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Dec 14, 2023 | 0.91 Capital Gains | |||||
Dec 13, 2023 | 74.73 | 74.73 | 74.73 | 74.73 | 72.89 | - |
Dec 12, 2023 | 73.86 | 73.86 | 73.86 | 73.86 | 72.04 | - |
Dec 11, 2023 | 73.73 | 73.73 | 73.73 | 73.73 | 71.91 | - |
Dec 8, 2023 | 73.52 | 73.52 | 73.52 | 73.52 | 71.71 | - |
Dec 7, 2023 | 73.30 | 73.30 | 73.30 | 73.30 | 71.49 | - |
Dec 6, 2023 | 73.05 | 73.05 | 73.05 | 73.05 | 71.25 | - |
Dec 5, 2023 | 73.18 | 73.18 | 73.18 | 73.18 | 71.38 | - |
Dec 4, 2023 | 73.51 | 73.51 | 73.51 | 73.51 | 71.70 | - |
Dec 1, 2023 | 74.01 | 74.01 | 74.01 | 74.01 | 72.19 | - |
Nov 30, 2023 | 73.59 | 73.59 | 73.59 | 73.59 | 71.78 | - |
Nov 29, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 71.69 | - |
Nov 28, 2023 | 73.61 | 73.61 | 73.61 | 73.61 | 71.80 | - |
Nov 27, 2023 | 73.49 | 73.49 | 73.49 | 73.49 | 71.68 | - |
Nov 24, 2023 | 73.68 | 73.68 | 73.68 | 73.68 | 71.86 | - |
Nov 22, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 71.69 | - |
Nov 21, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 71.69 | - |
Nov 20, 2023 | 73.87 | 73.87 | 73.87 | 73.87 | 72.05 | - |
Nov 17, 2023 | 73.17 | 73.17 | 73.17 | 73.17 | 71.37 | - |
Nov 16, 2023 | 72.99 | 72.99 | 72.99 | 72.99 | 71.19 | - |
Nov 15, 2023 | 73.11 | 73.11 | 73.11 | 73.11 | 71.31 | - |
Nov 14, 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 70.97 | - |
Nov 13, 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 69.62 | - |
Nov 10, 2023 | 71.47 | 71.47 | 71.47 | 71.47 | 69.71 | - |
Nov 9, 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 69.13 | - |
Nov 8, 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 69.56 | - |
Nov 7, 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 69.52 | - |
Nov 6, 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 69.62 | - |
Nov 3, 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 69.27 | - |
Nov 2, 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 68.33 | - |
Nov 1, 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 67.25 | - |
Oct 31, 2023 | 68.46 | 68.46 | 68.46 | 68.46 | 66.77 | - |
Oct 30, 2023 | 68.52 | 68.52 | 68.52 | 68.52 | 66.83 | - |
Oct 27, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 66.32 | - |
Oct 26, 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 66.30 | - |
Oct 25, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 66.91 | - |
Oct 24, 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 67.47 | - |
Oct 23, 2023 | 68.83 | 68.83 | 68.83 | 68.83 | 67.13 | - |
Oct 20, 2023 | 68.81 | 68.81 | 68.81 | 68.81 | 67.11 | - |
Oct 19, 2023 | 69.34 | 69.34 | 69.34 | 69.34 | 67.63 | - |
Oct 18, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 68.11 | - |
Oct 17, 2023 | 70.87 | 70.87 | 70.87 | 70.87 | 69.12 | - |
Oct 16, 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 69.10 | - |
Oct 13, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 68.71 | - |
Oct 12, 2023 | 70.97 | 70.97 | 70.97 | 70.97 | 69.22 | - |
Oct 11, 2023 | 71.31 | 71.31 | 71.31 | 71.31 | 69.55 | - |
Oct 10, 2023 | 70.91 | 70.91 | 70.91 | 70.91 | 69.16 | - |
Oct 9, 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 68.47 | - |
Oct 6, 2023 | 70.28 | 70.28 | 70.28 | 70.28 | 68.55 | - |
Oct 5, 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 67.69 | - |
Oct 4, 2023 | 69.43 | 69.43 | 69.43 | 69.43 | 67.72 | - |
Oct 3, 2023 | 69.22 | 69.22 | 69.22 | 69.22 | 67.51 | - |
Oct 2, 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 68.46 | - |
Sep 29, 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 68.93 | - |
Sep 28, 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 68.82 | - |
Sep 27, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 68.57 | - |
Sep 26, 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 68.54 | - |
Sep 25, 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 69.33 | - |
Sep 22, 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 69.41 | - |
Sep 21, 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 69.26 | - |
Sep 20, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 70.42 | - |
Sep 19, 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 70.83 | - |
Sep 18, 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 71.10 | - |
Sep 15, 2023 | 73.14 | 73.14 | 73.14 | 73.14 | 71.34 | - |
Sep 14, 2023 | 73.45 | 73.45 | 73.45 | 73.45 | 71.64 | - |
Sep 13, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 71.30 | - |
Sep 12, 2023 | 73.21 | 73.21 | 73.21 | 73.21 | 71.41 | - |
Sep 11, 2023 | 73.49 | 73.49 | 73.49 | 73.49 | 71.68 | - |
Sep 8, 2023 | 72.89 | 72.89 | 72.89 | 72.89 | 71.09 | - |
Sep 7, 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 71.01 | - |
Sep 6, 2023 | 73.15 | 73.15 | 73.15 | 73.15 | 71.35 | - |
Sep 5, 2023 | 73.57 | 73.57 | 73.57 | 73.57 | 71.76 | - |
Sep 1, 2023 | 74.08 | 74.08 | 74.08 | 74.08 | 72.25 | - |
Aug 31, 2023 | 73.79 | 73.79 | 73.79 | 73.79 | 71.97 | - |
Aug 30, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 72.41 | - |
Aug 29, 2023 | 74.31 | 74.31 | 74.31 | 74.31 | 72.48 | - |
Aug 28, 2023 | 73.14 | 73.14 | 73.14 | 73.14 | 71.34 | - |
Aug 25, 2023 | 72.66 | 72.66 | 72.66 | 72.66 | 70.87 | - |
Aug 24, 2023 | 72.64 | 72.64 | 72.64 | 72.64 | 70.85 | - |
Aug 23, 2023 | 73.43 | 73.43 | 73.43 | 73.43 | 71.62 | - |
Aug 22, 2023 | 72.61 | 72.61 | 72.61 | 72.61 | 70.82 | - |
Aug 21, 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 70.66 | - |
Aug 18, 2023 | 72.16 | 72.16 | 72.16 | 72.16 | 70.38 | - |
Aug 17, 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 70.55 | - |
Aug 16, 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 71.06 | - |
Aug 15, 2023 | 73.24 | 73.24 | 73.24 | 73.24 | 71.43 | - |
Aug 14, 2023 | 74.07 | 74.07 | 74.07 | 74.07 | 72.24 | - |
Aug 11, 2023 | 74.29 | 74.29 | 74.29 | 74.29 | 72.46 | - |
Aug 10, 2023 | 74.94 | 74.94 | 74.94 | 74.94 | 73.09 | - |
Aug 9, 2023 | 74.91 | 74.91 | 74.91 | 74.91 | 73.06 | - |
Aug 8, 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 73.20 | - |
Aug 7, 2023 | 75.29 | 75.29 | 75.29 | 75.29 | 73.43 | - |
Aug 4, 2023 | 74.88 | 74.88 | 74.88 | 74.88 | 73.03 | - |
Aug 3, 2023 | 74.91 | 74.91 | 74.91 | 74.91 | 73.06 | - |
Aug 2, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 73.13 | - |
Aug 1, 2023 | 76.37 | 76.37 | 76.37 | 76.37 | 74.49 | - |
Jul 31, 2023 | 76.97 | 76.97 | 76.97 | 76.97 | 75.07 | - |
Jul 28, 2023 | 76.91 | 76.91 | 76.91 | 76.91 | 75.01 | - |
Jul 27, 2023 | 75.91 | 75.91 | 75.91 | 75.91 | 74.04 | - |
Jul 26, 2023 | 76.19 | 76.19 | 76.19 | 76.19 | 74.31 | - |
Jul 25, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 74.34 | - |
Jul 24, 2023 | 75.69 | 75.69 | 75.69 | 75.69 | 73.82 | - |
Jul 21, 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 73.84 | - |
Jul 20, 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 73.79 | - |
Jul 19, 2023 | 75.96 | 75.96 | 75.96 | 75.96 | 74.09 | - |
Jul 18, 2023 | 76.01 | 76.01 | 76.01 | 76.01 | 74.14 | - |
Jul 17, 2023 | 75.89 | 75.89 | 75.89 | 75.89 | 74.02 | - |
Jul 14, 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 74.01 | - |
Jul 13, 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 74.18 | - |
Jul 12, 2023 | 74.96 | 74.96 | 74.96 | 74.96 | 73.11 | - |
Jul 11, 2023 | 74.11 | 74.11 | 74.11 | 74.11 | 72.28 | - |
Jul 10, 2023 | 73.39 | 73.39 | 73.39 | 73.39 | 71.58 | - |
Jul 7, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 71.40 | - |
Jul 6, 2023 | 73.06 | 73.06 | 73.06 | 73.06 | 71.26 | - |
Jul 5, 2023 | 74.26 | 74.26 | 74.26 | 74.26 | 72.43 | - |
Jul 3, 2023 | 74.41 | 74.41 | 74.41 | 74.41 | 72.58 | - |
Jun 30, 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 72.42 | - |
Jun 29, 2023 | 73.47 | 73.47 | 73.47 | 73.47 | 71.66 | - |
Jun 28, 2023 | 73.42 | 73.42 | 73.42 | 73.42 | 71.61 | - |
Jun 27, 2023 | 73.49 | 73.49 | 73.49 | 73.49 | 71.68 | - |
Jun 26, 2023 | 72.79 | 72.79 | 72.79 | 72.79 | 71.00 | - |
Jun 23, 2023 | 73.02 | 73.02 | 73.02 | 73.02 | 71.22 | - |
Jun 22, 2023 | 73.74 | 73.74 | 73.74 | 73.74 | 71.92 | - |
Jun 21, 2023 | 73.87 | 73.87 | 73.87 | 73.87 | 72.05 | - |
Jun 20, 2023 | 74.08 | 74.08 | 74.08 | 74.08 | 72.25 | - |
Jun 16, 2023 | 74.87 | 74.87 | 74.87 | 74.87 | 73.02 | - |
Jun 15, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 73.05 | - |
Jun 14, 2023 | 74.08 | 74.08 | 74.08 | 74.08 | 72.25 | - |
Jun 13, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 71.98 | - |
Jun 12, 2023 | 73.27 | 73.27 | 73.27 | 73.27 | 71.46 | - |
Jun 9, 2023 | 72.70 | 72.70 | 72.70 | 72.70 | 70.91 | - |
Jun 8, 2023 | 72.64 | 72.64 | 72.64 | 72.64 | 70.85 | - |
Jun 7, 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 70.51 | - |
Jun 6, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 70.71 | - |
Jun 5, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 70.24 | - |
Jun 2, 2023 | 72.27 | 72.27 | 72.27 | 72.27 | 70.49 | - |
Jun 1, 2023 | 71.23 | 71.23 | 71.23 | 71.23 | 69.47 | - |
May 31, 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 68.67 | - |
May 30, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 69.20 | - |
May 26, 2023 | 71.73 | 71.73 | 71.73 | 71.73 | 69.96 | - |
May 25, 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 69.04 | - |
May 24, 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 68.90 | - |
May 23, 2023 | 71.23 | 71.23 | 71.23 | 71.23 | 69.47 | - |
May 22, 2023 | 72.13 | 72.13 | 72.13 | 72.13 | 70.35 | - |
May 19, 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 70.04 | - |
May 18, 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 69.95 | - |
May 17, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 69.93 | - |
May 16, 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 69.73 | - |
May 15, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 70.24 | - |
May 12, 2023 | 71.31 | 71.31 | 71.31 | 71.31 | 69.55 | - |
May 11, 2023 | 71.53 | 71.53 | 71.53 | 71.53 | 69.77 | - |
May 10, 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 69.95 | - |
May 9, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 69.84 | - |
May 8, 2023 | 72.01 | 72.01 | 72.01 | 72.01 | 70.24 | - |
May 5, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 70.03 | - |
May 4, 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 69.23 | - |
May 3, 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 69.36 | - |
May 2, 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 69.27 | - |
May 1, 2023 | 71.65 | 71.65 | 71.65 | 71.65 | 69.88 | - |
Apr 28, 2023 | 71.71 | 71.71 | 71.71 | 71.71 | 69.94 | - |
Apr 27, 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 69.54 | - |
Related Tickers
RYZCX Rydex Precious Metals C
27.45
+3.16%
RYPMX Rydex Precious Metals Inv
37.94
+3.15%
RYMNX Rydex Precious Metals Fund
35.21
+3.13%
RYMPX Rydex Precious Metals Fund
33.77
+3.11%
FSELX Fidelity Select Semiconductors
29.15
+2.71%
FELIX Fidelity Advisor Semiconductors I
79.28
+2.68%
FIKGX Fidelity Advisor Semiconductors Z
79.45
+2.68%
FELTX Fidelity Advisor Semiconductors M
68.42
+2.67%
FELCX Fidelity Advisor Semiconductors C
58.62
+2.66%
FELAX Fidelity Advisor Semiconductors A
73.29
+2.66%
FKRCX Franklin Gold and Precious Metals Fund
18.45
+2.50%
FRGOX Franklin Gold and Precious Metals Fund
16.16
+2.47%
FGPMX Franklin Gold and Precious Metals R6
20.34
+2.47%
FGADX Franklin Gold and Precious Metals Adv
20.04
+2.45%
FEGIX First Eagle Gold I
26.69
+2.38%
FEURX First Eagle Gold R6
26.76
+2.37%
FEGOX First Eagle Gold C
23.33
+2.37%
SGGDX First Eagle Gold A
25.80
+2.34%
FSRFX Fidelity Select Transportation
108.88
+2.00%
RYSIX Rydex Electronics Inv
396.18
+1.83%
RYSAX Rydex Electronics H
349.10
+1.83%
RYELX Rydex Electronics Fund
360.29
+1.83%
RYSCX Rydex Electronics C
304.99
+1.83%
TAVZX Third Avenue Value Z
70.23
+1.15%
TAVFX Third Avenue Value Instl
70.25
+1.15%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
KINCX Kinetics Internet Adv C
55.90
+1.07%
WWWFX Kinetics Internet No Load
75.61
+1.06%
KINAX Kinetics Internet Adv A
68.32
+1.05%
FCGCX Fidelity Advisor Global Commodity Stk C
19.08
+0.95%
FFGAX Fidelity Advisor Global Commodity Stk A
19.19
+0.95%
BPTUX Baron Partners R6
144.23
+0.92%
BPTRX Baron Partners Retail
138.43
+0.92%
BPTIX Baron Partners Institutional
144.25
+0.92%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.17
+0.89%
FFGTX Fidelity Advisor Global Commodity Stk M
19.17
+0.89%
FFGIX Fidelity Advisor Global Commodity Stk I
19.20
+0.89%
FFGCX Fidelity Global Commodity Stock
19.22
+0.89%
INAAX ALPS/Kotak India ESG A
17.93
+0.79%
INDAX ALPS/Kotak India ESG Inv
17.97
+0.79%
INFCX ALPS/Kotak India ESG C
16.05
+0.75%
ENPSX ProFunds UltraSector Energy Svc
41.58
+0.75%
INDIX ALPS/Kotak India ESG I
18.80
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
ENPIX ProFunds UltraSector Energy Investor
48.92
+0.74%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
FIKAX Fidelity Advisor Energy Z
53.13
+0.63%
FAGNX Fidelity Advisor Energy M
51.57
+0.62%
FANIX Fidelity Advisor Energy I
53.21
+0.62%
FANAX Fidelity Advisor Energy A
50.13
+0.62%
FSENX Fidelity Select Energy Portfolio
65.25
+0.62%
FNRCX Fidelity Advisor Energy Fund
45.72
+0.62%
MBXAX Catalyst/Millburn Hedge Strategy A
39.63
+0.61%
NEEIX Needham Growth Institutional
68.19
+0.60%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.26
+0.60%
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.60%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
KNPYX Kinetics Paradigm Instl
83.45
+0.54%
KNPAX Kinetics Paradigm Adv A
78.29
+0.54%
WWNPX Kinetics Paradigm No Load
82.31
+0.54%
KNPCX Kinetics Paradigm Adv C
70.02
+0.53%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.27
+0.53%
KMKAX Kinetics Market Opportunities Adv A
48.21
+0.52%
GQGIX GQG Partners Emerging Markets EquityInst
17.42
+0.52%
MOWNX Moerus Worldwide Value N
15.61
+0.52%
MOWIX Moerus Worldwide Value Institutional
15.64
+0.51%
KMKNX Kinetics Market Opportunities No Load
49.08
+0.51%
KMKCX Kinetics Market Opportunities Adv C
45.69
+0.51%
KMKYX Kinetics Market Opportunities Inst
49.91
+0.50%
DODFX Dodge & Cox International Stock Fund
50.28
+0.50%
DGIFX Disciplined Growth Investors
28.70
+0.49%
GQGPX GQG Partners Emerging Markets Equity Inv
17.31
+0.46%
TORCX Tortoise Energy Infrastructure Total Return Fund
15.20
+0.46%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.23
+0.46%
GQGRX GQG Partners Emerging Markets Equity R6
17.42
+0.46%
GMOWX GMO Resources Fund
22.11
+0.45%
GOVIX GMO Resources Fund
22.11
+0.45%
GAAHX GMO Resources Fund
22.16
+0.45%
GEACX GMO Resources I
22.18
+0.45%
GOFIX GMO Resources Fund
22.19
+0.45%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.60
+0.45%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.85
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
21.21
+0.43%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
23.69
+0.42%
EVDAX Camelot Event Driven A
19.32
+0.42%
KSOAX Kinetics Small Cap Opportunities Adv A
108.46
+0.41%
EVDIX Camelot Event Driven Institutional
19.79
+0.41%
KSOCX Kinetics Small Cap Opportunities Adv C
101.68
+0.40%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
22.47
+0.40%
KSCOX Kinetics Small Cap Opportunities No Load
113.14
+0.40%
KSCYX Kinetics Small Cap Opportunities Inst
115.94
+0.40%
RMLPX Recurrent MLP & Infrastructure Class I
23.16
+0.39%
FGFRX Federated Hermes Intl Leaders R
36.87
+0.38%
FGFAX Federated Hermes International Leaders A
37.15
+0.38%
FGRSX Federated Hermes Intl Leaders R6
37.15
+0.38%
FGFLX Federated Hermes Intl Leaders IS
37.20
+0.38%