Nasdaq - Delayed Quote • USD
American Funds American Balanced F2 (AMBFX)
At close: 8:05 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 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Apr 24, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Apr 23, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Apr 22, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Apr 19, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Apr 18, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
Apr 17, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Apr 16, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Apr 15, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Apr 12, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Apr 11, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Apr 10, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Apr 9, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Apr 8, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Apr 5, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
Apr 4, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Apr 3, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Apr 2, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Apr 1, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
Mar 28, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Mar 27, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Mar 26, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Mar 25, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
Mar 22, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
Mar 21, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Mar 20, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Mar 19, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Mar 18, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Mar 15, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
Mar 14, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Mar 13, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Mar 12, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Mar 11, 2024 | 0.13 Dividend | |||||
Mar 11, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Mar 8, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.33 | - |
Mar 7, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.49 | - |
Mar 6, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.20 | - |
Mar 5, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.04 | - |
Mar 4, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.20 | - |
Mar 1, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.24 | - |
Feb 29, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.90 | - |
Feb 28, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.80 | - |
Feb 27, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.81 | - |
Feb 26, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.81 | - |
Feb 23, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.89 | - |
Feb 22, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.85 | - |
Feb 21, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.48 | - |
Feb 20, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.47 | - |
Feb 16, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.53 | - |
Feb 15, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.64 | - |
Feb 14, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.43 | - |
Feb 13, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.20 | - |
Feb 12, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.61 | - |
Feb 9, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.61 | - |
Feb 8, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.53 | - |
Feb 7, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.49 | - |
Feb 6, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.33 | - |
Feb 5, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.24 | - |
Feb 2, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.39 | - |
Feb 1, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.38 | - |
Jan 31, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.07 | - |
Jan 30, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.31 | - |
Jan 29, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.32 | - |
Jan 26, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.13 | - |
Jan 25, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.14 | - |
Jan 24, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.01 | - |
Jan 23, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.96 | - |
Jan 22, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.94 | - |
Jan 19, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.89 | - |
Jan 18, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.66 | - |
Jan 17, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.51 | - |
Jan 16, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.68 | - |
Jan 12, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.85 | - |
Jan 11, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.79 | - |
Jan 10, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.72 | - |
Jan 9, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.67 | - |
Jan 8, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.72 | - |
Jan 5, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.47 | - |
Jan 4, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.46 | - |
Jan 3, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.56 | - |
Jan 2, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.70 | - |
Dec 29, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.84 | - |
Dec 28, 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 31.89 | - |
Dec 27, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.93 | - |
Dec 26, 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.82 | - |
Dec 22, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.70 | - |
Dec 21, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.66 | - |
Dec 20, 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.45 | - |
Dec 19, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.70 | - |
Dec 18, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.55 | - |
Dec 15, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.48 | - |
Dec 14, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.51 | - |
Dec 13, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.32 | - |
Dec 12, 2023 | 0.47 Dividend | |||||
Dec 12, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.88 | - |
Dec 11, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 30.76 | - |
Dec 8, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 30.58 | - |
Dec 7, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 30.53 | - |
Dec 6, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.42 | - |
Dec 5, 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.48 | - |
Dec 4, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.51 | - |
Dec 1, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 30.63 | - |
Nov 30, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.42 | - |
Nov 29, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.37 | - |
Nov 28, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.33 | - |
Nov 27, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.26 | - |
Nov 24, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.30 | - |
Nov 22, 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.29 | - |
Nov 21, 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.21 | - |
Nov 20, 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.27 | - |
Nov 17, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.11 | - |
Nov 16, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.03 | - |
Nov 15, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 29.98 | - |
Nov 14, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.01 | - |
Nov 13, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 29.53 | - |
Nov 10, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 29.55 | - |
Nov 9, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.25 | - |
Nov 8, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 29.46 | - |
Nov 7, 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.41 | - |
Nov 6, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.37 | - |
Nov 3, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.42 | - |
Nov 2, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.19 | - |
Nov 1, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 28.77 | - |
Oct 31, 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 28.52 | - |
Oct 30, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.46 | - |
Oct 27, 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.27 | - |
Oct 26, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.40 | - |
Oct 25, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 28.55 | - |
Oct 24, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 28.80 | - |
Oct 23, 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 28.67 | - |
Oct 20, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.68 | - |
Oct 19, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 28.84 | - |
Oct 18, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.03 | - |
Oct 17, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.29 | - |
Oct 16, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.35 | - |
Oct 13, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.19 | - |
Oct 12, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.20 | - |
Oct 11, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.36 | - |
Oct 10, 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.23 | - |
Oct 9, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.11 | - |
Oct 6, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 28.86 | - |
Oct 5, 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 28.66 | - |
Oct 4, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
Oct 3, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 28.51 | - |
Oct 2, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 28.82 | - |
Sep 29, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 28.97 | - |
Sep 28, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.04 | - |
Sep 27, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 28.88 | - |
Sep 26, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 28.89 | - |
Sep 25, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.15 | - |
Sep 22, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.17 | - |
Sep 21, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.16 | - |
Sep 20, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 29.51 | - |
Sep 19, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.65 | - |
Sep 18, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 29.73 | - |
Sep 15, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 29.72 | - |
Sep 14, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 29.94 | - |
Sep 13, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 29.78 | - |
Sep 12, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 29.77 | - |
Sep 11, 2023 | 0.12 Dividend | |||||
Sep 11, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.81 | - |
Sep 8, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 29.74 | - |
Sep 7, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.70 | - |
Sep 6, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.70 | - |
Sep 5, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 29.79 | - |
Sep 1, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 29.95 | - |
Aug 31, 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.01 | - |
Aug 30, 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.04 | - |
Aug 29, 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.01 | - |
Aug 28, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.70 | - |
Aug 25, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.54 | - |
Aug 24, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 29.44 | - |
Aug 23, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 29.71 | - |
Aug 22, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.45 | - |
Aug 21, 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 29.51 | - |
Aug 18, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 29.47 | - |
Aug 17, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 29.40 | - |
Aug 16, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 29.56 | - |
Aug 15, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.70 | - |
Aug 14, 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 29.94 | - |
Aug 11, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 29.90 | - |
Aug 10, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 29.98 | - |
Aug 9, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.06 | - |
Aug 8, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.15 | - |
Aug 7, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.18 | - |
Aug 4, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.00 | - |
Aug 3, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 29.95 | - |
Aug 2, 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.07 | - |
Aug 1, 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 30.33 | - |
Jul 31, 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 30.43 | - |
Jul 28, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 30.40 | - |
Jul 27, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.19 | - |
Jul 26, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.35 | - |
Jul 25, 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.36 | - |
Jul 24, 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 30.31 | - |
Jul 21, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.24 | - |
Jul 20, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.22 | - |
Jul 19, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.39 | - |
Jul 18, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.35 | - |
Jul 17, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.21 | - |
Jul 14, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.15 | - |
Jul 13, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.20 | - |
Jul 12, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 29.98 | - |
Jul 11, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.75 | - |
Jul 10, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 29.59 | - |
Jul 7, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 29.43 | - |
Jul 6, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 29.43 | - |
Jul 5, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 29.69 | - |
Jul 3, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 29.80 | - |
Jun 30, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 29.80 | - |
Jun 29, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 29.60 | - |
Jun 28, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 29.58 | - |
Jun 27, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 29.58 | - |
Jun 26, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 29.40 | - |
Jun 23, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 29.39 | - |
Jun 22, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 29.50 | - |
Jun 21, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 29.55 | - |
Jun 20, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 29.57 | - |
Jun 16, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 29.68 | - |
Jun 15, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 29.80 | - |
Jun 14, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29.52 | - |
Jun 13, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.54 | - |
Jun 12, 2023 | 0.12 Dividend | |||||
Jun 12, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 29.48 | - |
Jun 9, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 29.27 | - |
Jun 8, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 29.30 | - |
Jun 7, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.17 | - |
Jun 6, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.21 | - |
Jun 5, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.16 | - |
Jun 2, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 29.23 | - |
Jun 1, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 28.99 | - |
May 31, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 28.83 | - |
May 30, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 28.89 | - |
May 26, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 28.90 | - |
May 25, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 28.62 | - |
May 24, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 28.60 | - |
May 23, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 28.77 | - |
May 22, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 28.93 | - |
May 19, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 28.92 | - |
May 18, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 28.95 | - |
May 17, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 28.86 | - |
May 16, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 28.67 | - |
May 15, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 28.83 | - |
May 12, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 28.76 | - |
May 11, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 28.83 | - |
May 10, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 28.86 | - |
May 9, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 28.76 | - |
May 8, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 28.82 | - |
May 5, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 28.87 | - |
May 4, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 28.63 | - |
May 3, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 28.74 | - |
May 2, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 28.79 | - |
May 1, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 28.96 | - |
Apr 28, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.05 | - |
Apr 27, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 28.84 | - |
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%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
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%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.47
+1.80%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.38
+1.79%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.56
+1.79%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.72
+1.79%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.68
+1.78%
NEAGX Needham Aggressive Growth Retail
45.54
+1.77%
NEAIX Needham Aggressive Growth Institutional
47.93
+1.76%
SGGAX DWS Large Cap Focus Growth A
73.79
+1.74%
SGGCX DWS Large Cap Focus Growth C
55.12
+1.72%
HFCGX Hennessy Cornerstone Growth Investor
32.76
+1.46%
HICGX Hennessy Cornerstone Growth Inst
34.22
+1.45%
POAGX PRIMECAP Odyssey Aggressive Growth
43.10
+1.41%
RMBHX RMB A
33.95
+1.34%
RMBJX RMB C
25.14
+1.33%
DNDGX Dunham Small Cap Growth N
17.53
+1.33%
RMBGX RMB I
34.38
+1.33%
DADGX Dunham Small Cap Growth A
16.06
+1.32%
GVEQX Government Street Equity Fund
109.99
+1.29%
NAVFX Sector Rotation Fund
15.08
+1.28%
EILGX Eaton Vance Atlanta Capital Focused Gr I
17.78
+1.25%
ROFIX Royce Small-Cap Opportunity Instl
15.43
+1.25%
EAALX Eaton Vance Atlanta Capital Focused Gr A
20.41
+1.24%
EAGCX Eaton Vance Atlanta Capital Focused Gr C
18.06
+1.23%
RYPNX Royce Small-Cap Opportunity Invmt
15.01
+1.21%
PRILX Parnassus Core Equity Institutional
58.74
+1.21%
PRBLX Parnassus Core Equity Investor
58.57
+1.19%
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%
WBSRX William Blair Small Cap Growth R6
33.35
+1.12%
CAMLX Congress Large Cap Growth Retail
43.32
+1.12%
COBYX The Cook & Bynum
16.27
+1.12%
AFCSX American Century Focused Intl Gr I
16.27
+1.12%
CMLIX Congress Large Cap Growth Institutional
43.60
+1.11%
AFCMX American Century Focused Intl Gr R6
16.36
+1.11%
WBSIX William Blair Small Cap Growth I
33.22
+1.10%
DFMIX Davidson Multi-Cap Equity Fund
31.38
+1.10%
DFMAX Davidson Multi-Cap Equity Fund
31.41
+1.09%
AFCWX American Century Focused Intl Gr R
15.75
+1.09%
AFCGX American Century Focused Intl Gr G
16.69
+1.09%
WBSNX William Blair Small Cap Growth N
27.83
+1.09%
JAMEX Jamestown Equity
31.62
+1.09%
AFCLX American Century Focused Intl Gr A
15.95
+1.08%
KINCX Kinetics Internet Adv C
55.57
-0.59%
AFCHX American Century Focused Intl Gr C
15.16
+1.07%
AFCNX American Century Focused Intl Gr Inv
16.13
+1.07%
JENRX Jensen Quality Growth R
59.83
+1.06%
JENYX Jensen Quality Growth Y
60.06
+1.06%
JENIX Jensen Quality Growth I
60.07
+1.06%
JENSX Jensen Quality Growth J
60.16
+1.06%
WWWFX Kinetics Internet No Load
75.18
-0.57%
HVEIX HVIA Equity Institutional
24.03
+1.05%
KINAX Kinetics Internet Adv A
67.93
-0.57%
MOWIX Moerus Worldwide Value Institutional
15.80
+1.02%
NOSIX Northern Stock Index
52.43
+1.02%
WAMCX Wasatch Ultra Growth
30.92
+1.01%
WGMCX Wasatch Ultra Growth Institutional
31.06
+1.01%
SCIJX Hartford Schroders International Stk SDR
17.21
+1.00%
CSMCX Congress Small Cap Growth Institutional
39.24
+0.98%
CSMVX Congress Small Cap Growth Retail
34.16
+0.98%
SCVEX Hartford Schroders International Stock Fund
17.80
+0.96%
MOWNX Moerus Worldwide Value N
15.76
+0.96%
FCGCX Fidelity Advisor Global Commodity Stk C
19.08
+0.95%
FFGAX Fidelity Advisor Global Commodity Stk A
19.19
+0.95%
HSWSX Hartford Schroders International Stk R4
17.17
+0.94%
SCIEX Hartford Schroders International Stk I
17.20
+0.94%
HSWTX Hartford Schroders International Stk R5
17.21
+0.94%
HSWFX Hartford Schroders International Stk F
17.22
+0.94%
HSWYX Hartford Schroders International Stk Y
17.25
+0.94%
FMIYX FMI International Fund
35.60
+0.94%
WIESX Wasatch Emerging Markets Select Instl
16.23
+0.93%
BPTUX Baron Partners R6
144.23
+0.92%