Nasdaq - Delayed Quote • USD
Clipper (CFIMX)
At close: 8:01 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 23, 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
Apr 22, 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
Apr 19, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
Apr 18, 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
Apr 17, 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
Apr 16, 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
Apr 15, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - |
Apr 12, 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
Apr 11, 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
Apr 10, 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
Apr 9, 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
Apr 8, 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
Apr 5, 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
Apr 4, 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
Apr 3, 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
Apr 2, 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
Apr 1, 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - |
Mar 28, 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
Mar 27, 2024 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | - |
Mar 26, 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
Mar 25, 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
Mar 22, 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
Mar 21, 2024 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | - |
Mar 20, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
Mar 19, 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
Mar 18, 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
Mar 15, 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
Mar 14, 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
Mar 13, 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
Mar 12, 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
Mar 11, 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | - |
Mar 8, 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - |
Mar 7, 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
Mar 6, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
Mar 5, 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
Mar 4, 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - |
Mar 1, 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
Feb 29, 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
Feb 28, 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
Feb 27, 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
Feb 26, 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
Feb 23, 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
Feb 22, 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
Feb 21, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Feb 20, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
Feb 16, 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
Feb 15, 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
Feb 14, 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
Feb 13, 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
Feb 12, 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
Feb 9, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
Feb 8, 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
Feb 7, 2024 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - |
Feb 6, 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
Feb 5, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
Feb 2, 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
Feb 1, 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
Jan 31, 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
Jan 30, 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
Jan 29, 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
Jan 26, 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
Jan 25, 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
Jan 24, 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
Jan 23, 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
Jan 22, 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
Jan 19, 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
Jan 18, 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
Jan 17, 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
Jan 16, 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
Jan 12, 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
Jan 11, 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
Jan 10, 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
Jan 9, 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
Jan 8, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
Jan 5, 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
Jan 4, 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
Jan 3, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
Jan 2, 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
Dec 29, 2023 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
Dec 28, 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
Dec 27, 2023 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
Dec 26, 2023 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
Dec 22, 2023 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
Dec 21, 2023 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
Dec 20, 2023 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
Dec 19, 2023 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
Dec 18, 2023 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | - |
Dec 15, 2023 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
Dec 14, 2023 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
Dec 13, 2023 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
Dec 12, 2023 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
Dec 11, 2023 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
Dec 8, 2023 | 0.67 Dividend | |||||
Dec 8, 2023 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
Dec 8, 2023 | 3.60 Capital Gains | |||||
Dec 7, 2023 | 124.84 | 124.84 | 124.84 | 124.84 | 120.57 | - |
Dec 6, 2023 | 123.21 | 123.21 | 123.21 | 123.21 | 119.00 | - |
Dec 5, 2023 | 123.90 | 123.90 | 123.90 | 123.90 | 119.66 | - |
Dec 4, 2023 | 124.64 | 124.64 | 124.64 | 124.64 | 120.38 | - |
Dec 1, 2023 | 125.46 | 125.46 | 125.46 | 125.46 | 121.17 | - |
Nov 30, 2023 | 124.88 | 124.88 | 124.88 | 124.88 | 120.61 | - |
Nov 29, 2023 | 124.48 | 124.48 | 124.48 | 124.48 | 120.22 | - |
Nov 28, 2023 | 124.93 | 124.93 | 124.93 | 124.93 | 120.66 | - |
Nov 27, 2023 | 124.69 | 124.69 | 124.69 | 124.69 | 120.43 | - |
Nov 24, 2023 | 125.18 | 125.18 | 125.18 | 125.18 | 120.90 | - |
Nov 22, 2023 | 125.16 | 125.16 | 125.16 | 125.16 | 120.88 | - |
Nov 21, 2023 | 124.45 | 124.45 | 124.45 | 124.45 | 120.19 | - |
Nov 20, 2023 | 125.16 | 125.16 | 125.16 | 125.16 | 120.88 | - |
Nov 17, 2023 | 124.39 | 124.39 | 124.39 | 124.39 | 120.14 | - |
Nov 16, 2023 | 123.81 | 123.81 | 123.81 | 123.81 | 119.58 | - |
Nov 15, 2023 | 123.66 | 123.66 | 123.66 | 123.66 | 119.43 | - |
Nov 14, 2023 | 123.03 | 123.03 | 123.03 | 123.03 | 118.82 | - |
Nov 13, 2023 | 120.28 | 120.28 | 120.28 | 120.28 | 116.17 | - |
Nov 10, 2023 | 120.52 | 120.52 | 120.52 | 120.52 | 116.40 | - |
Nov 9, 2023 | 118.97 | 118.97 | 118.97 | 118.97 | 114.90 | - |
Nov 8, 2023 | 119.61 | 119.61 | 119.61 | 119.61 | 115.52 | - |
Nov 7, 2023 | 119.68 | 119.68 | 119.68 | 119.68 | 115.59 | - |
Nov 6, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.90 | - |
Nov 3, 2023 | 120.12 | 120.12 | 120.12 | 120.12 | 116.01 | - |
Nov 2, 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 114.11 | - |
Nov 1, 2023 | 117.09 | 117.09 | 117.09 | 117.09 | 113.09 | - |
Oct 31, 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 111.74 | - |
Oct 30, 2023 | 115.14 | 115.14 | 115.14 | 115.14 | 111.20 | - |
Oct 27, 2023 | 113.33 | 113.33 | 113.33 | 113.33 | 109.45 | - |
Oct 26, 2023 | 112.68 | 112.68 | 112.68 | 112.68 | 108.83 | - |
Oct 25, 2023 | 112.94 | 112.94 | 112.94 | 112.94 | 109.08 | - |
Oct 24, 2023 | 115.82 | 115.82 | 115.82 | 115.82 | 111.86 | - |
Oct 23, 2023 | 115.32 | 115.32 | 115.32 | 115.32 | 111.38 | - |
Oct 20, 2023 | 115.44 | 115.44 | 115.44 | 115.44 | 111.49 | - |
Oct 19, 2023 | 117.32 | 117.32 | 117.32 | 117.32 | 113.31 | - |
Oct 18, 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 114.64 | - |
Oct 17, 2023 | 120.48 | 120.48 | 120.48 | 120.48 | 116.36 | - |
Oct 16, 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 115.75 | - |
Oct 13, 2023 | 118.31 | 118.31 | 118.31 | 118.31 | 114.26 | - |
Oct 12, 2023 | 119.11 | 119.11 | 119.11 | 119.11 | 115.04 | - |
Oct 11, 2023 | 120.02 | 120.02 | 120.02 | 120.02 | 115.91 | - |
Oct 10, 2023 | 119.12 | 119.12 | 119.12 | 119.12 | 115.05 | - |
Oct 9, 2023 | 118.01 | 118.01 | 118.01 | 118.01 | 113.97 | - |
Oct 6, 2023 | 117.86 | 117.86 | 117.86 | 117.86 | 113.83 | - |
Oct 5, 2023 | 116.20 | 116.20 | 116.20 | 116.20 | 112.23 | - |
Oct 4, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 112.03 | - |
Oct 3, 2023 | 115.32 | 115.32 | 115.32 | 115.32 | 111.38 | - |
Oct 2, 2023 | 117.58 | 117.58 | 117.58 | 117.58 | 113.56 | - |
Sep 29, 2023 | 117.90 | 117.90 | 117.90 | 117.90 | 113.87 | - |
Sep 28, 2023 | 118.46 | 118.46 | 118.46 | 118.46 | 114.41 | - |
Sep 27, 2023 | 117.36 | 117.36 | 117.36 | 117.36 | 113.35 | - |
Sep 26, 2023 | 117.44 | 117.44 | 117.44 | 117.44 | 113.42 | - |
Sep 25, 2023 | 119.15 | 119.15 | 119.15 | 119.15 | 115.07 | - |
Sep 22, 2023 | 118.58 | 118.58 | 118.58 | 118.58 | 114.52 | - |
Sep 21, 2023 | 120.91 | 120.91 | 120.91 | 120.91 | 116.77 | - |
Sep 20, 2023 | 120.91 | 120.91 | 120.91 | 120.91 | 116.77 | - |
Sep 19, 2023 | 122.18 | 122.18 | 122.18 | 122.18 | 118.00 | - |
Sep 18, 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 118.60 | - |
Sep 15, 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 118.55 | - |
Sep 14, 2023 | 124.01 | 124.01 | 124.01 | 124.01 | 119.77 | - |
Sep 13, 2023 | 122.72 | 122.72 | 122.72 | 122.72 | 118.52 | - |
Sep 12, 2023 | 122.72 | 122.72 | 122.72 | 122.72 | 118.52 | - |
Sep 11, 2023 | 122.77 | 122.77 | 122.77 | 122.77 | 118.57 | - |
Sep 8, 2023 | 121.55 | 121.55 | 121.55 | 121.55 | 117.39 | - |
Sep 7, 2023 | 121.25 | 121.25 | 121.25 | 121.25 | 117.10 | - |
Sep 6, 2023 | 121.59 | 121.59 | 121.59 | 121.59 | 117.43 | - |
Sep 5, 2023 | 122.26 | 122.26 | 122.26 | 122.26 | 118.08 | - |
Sep 1, 2023 | 122.88 | 122.88 | 122.88 | 122.88 | 118.68 | - |
Aug 31, 2023 | 121.99 | 121.99 | 121.99 | 121.99 | 117.82 | - |
Aug 30, 2023 | 121.99 | 121.99 | 121.99 | 121.99 | 117.82 | - |
Aug 29, 2023 | 122.07 | 122.07 | 122.07 | 122.07 | 117.89 | - |
Aug 28, 2023 | 120.35 | 120.35 | 120.35 | 120.35 | 116.23 | - |
Aug 25, 2023 | 119.26 | 119.26 | 119.26 | 119.26 | 115.18 | - |
Aug 24, 2023 | 119.28 | 119.28 | 119.28 | 119.28 | 115.20 | - |
Aug 23, 2023 | 120.62 | 120.62 | 120.62 | 120.62 | 116.49 | - |
Aug 22, 2023 | 119.30 | 119.30 | 119.30 | 119.30 | 115.22 | - |
Aug 21, 2023 | 120.40 | 120.40 | 120.40 | 120.40 | 116.28 | - |
Aug 18, 2023 | 119.89 | 119.89 | 119.89 | 119.89 | 115.79 | - |
Aug 17, 2023 | 120.02 | 120.02 | 120.02 | 120.02 | 115.91 | - |
Aug 16, 2023 | 120.95 | 120.95 | 120.95 | 120.95 | 116.81 | - |
Aug 15, 2023 | 122.27 | 122.27 | 122.27 | 122.27 | 118.09 | - |
Aug 14, 2023 | 124.28 | 124.28 | 124.28 | 124.28 | 120.03 | - |
Aug 11, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 119.95 | - |
Aug 10, 2023 | 124.83 | 124.83 | 124.83 | 124.83 | 120.56 | - |
Aug 9, 2023 | 124.76 | 124.76 | 124.76 | 124.76 | 120.49 | - |
Aug 8, 2023 | 126.26 | 126.26 | 126.26 | 126.26 | 121.94 | - |
Aug 7, 2023 | 127.13 | 127.13 | 127.13 | 127.13 | 122.78 | - |
Aug 4, 2023 | 125.06 | 125.06 | 125.06 | 125.06 | 120.78 | - |
Aug 3, 2023 | 124.82 | 124.82 | 124.82 | 124.82 | 120.55 | - |
Aug 2, 2023 | 124.42 | 124.42 | 124.42 | 124.42 | 120.16 | - |
Aug 1, 2023 | 126.29 | 126.29 | 126.29 | 126.29 | 121.97 | - |
Jul 31, 2023 | 127.05 | 127.05 | 127.05 | 127.05 | 122.70 | - |
Jul 28, 2023 | 126.92 | 126.92 | 126.92 | 126.92 | 122.58 | - |
Jul 27, 2023 | 124.59 | 124.59 | 124.59 | 124.59 | 120.33 | - |
Jul 26, 2023 | 123.88 | 123.88 | 123.88 | 123.88 | 119.64 | - |
Jul 25, 2023 | 122.71 | 122.71 | 122.71 | 122.71 | 118.51 | - |
Jul 24, 2023 | 122.85 | 122.85 | 122.85 | 122.85 | 118.65 | - |
Jul 21, 2023 | 122.26 | 122.26 | 122.26 | 122.26 | 118.08 | - |
Jul 20, 2023 | 122.77 | 122.77 | 122.77 | 122.77 | 118.57 | - |
Jul 19, 2023 | 124.12 | 124.12 | 124.12 | 124.12 | 119.87 | - |
Jul 18, 2023 | 123.21 | 123.21 | 123.21 | 123.21 | 119.00 | - |
Jul 17, 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 118.02 | - |
Jul 14, 2023 | 121.14 | 121.14 | 121.14 | 121.14 | 117.00 | - |
Jul 13, 2023 | 122.13 | 122.13 | 122.13 | 122.13 | 117.95 | - |
Jul 12, 2023 | 120.59 | 120.59 | 120.59 | 120.59 | 116.47 | - |
Jul 11, 2023 | 119.26 | 119.26 | 119.26 | 119.26 | 115.18 | - |
Jul 10, 2023 | 117.77 | 117.77 | 117.77 | 117.77 | 113.74 | - |
Jul 7, 2023 | 117.75 | 117.75 | 117.75 | 117.75 | 113.72 | - |
Jul 6, 2023 | 117.34 | 117.34 | 117.34 | 117.34 | 113.33 | - |
Jul 5, 2023 | 118.85 | 118.85 | 118.85 | 118.85 | 114.78 | - |
Jul 3, 2023 | 118.99 | 118.99 | 118.99 | 118.99 | 114.92 | - |
Jun 30, 2023 | 118.43 | 118.43 | 118.43 | 118.43 | 114.38 | - |
Jun 29, 2023 | 117.32 | 117.32 | 117.32 | 117.32 | 113.31 | - |
Jun 28, 2023 | 116.55 | 116.55 | 116.55 | 116.55 | 112.56 | - |
Jun 27, 2023 | 0.61 Dividend | |||||
Jun 27, 2023 | 116.96 | 116.96 | 116.96 | 116.96 | 112.96 | - |
Jun 27, 2023 | 3.00 Capital Gains | |||||
Jun 26, 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 111.24 | - |
Jun 23, 2023 | 119.26 | 119.26 | 119.26 | 119.26 | 111.68 | - |
Jun 22, 2023 | 120.10 | 120.10 | 120.10 | 120.10 | 112.47 | - |
Jun 21, 2023 | 120.17 | 120.17 | 120.17 | 120.17 | 112.53 | - |
Jun 20, 2023 | 121.01 | 121.01 | 121.01 | 121.01 | 113.32 | - |
Jun 16, 2023 | 121.54 | 121.54 | 121.54 | 121.54 | 113.82 | - |
Jun 15, 2023 | 121.92 | 121.92 | 121.92 | 121.92 | 114.17 | - |
Jun 14, 2023 | 120.41 | 120.41 | 120.41 | 120.41 | 112.76 | - |
Jun 13, 2023 | 120.81 | 120.81 | 120.81 | 120.81 | 113.13 | - |
Jun 12, 2023 | 119.61 | 119.61 | 119.61 | 119.61 | 112.01 | - |
Jun 9, 2023 | 118.96 | 118.96 | 118.96 | 118.96 | 111.40 | - |
Jun 8, 2023 | 119.16 | 119.16 | 119.16 | 119.16 | 111.59 | - |
Jun 7, 2023 | 118.89 | 118.89 | 118.89 | 118.89 | 111.33 | - |
Jun 6, 2023 | 119.03 | 119.03 | 119.03 | 119.03 | 111.47 | - |
Jun 5, 2023 | 117.46 | 117.46 | 117.46 | 117.46 | 109.99 | - |
Jun 2, 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 110.64 | - |
Jun 1, 2023 | 115.75 | 115.75 | 115.75 | 115.75 | 108.39 | - |
May 31, 2023 | 113.95 | 113.95 | 113.95 | 113.95 | 106.71 | - |
May 30, 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 107.50 | - |
May 26, 2023 | 114.66 | 114.66 | 114.66 | 114.66 | 107.37 | - |
May 25, 2023 | 112.79 | 112.79 | 112.79 | 112.79 | 105.62 | - |
May 24, 2023 | 112.76 | 112.76 | 112.76 | 112.76 | 105.59 | - |
May 23, 2023 | 113.91 | 113.91 | 113.91 | 113.91 | 106.67 | - |
May 22, 2023 | 114.86 | 114.86 | 114.86 | 114.86 | 107.56 | - |
May 19, 2023 | 114.22 | 114.22 | 114.22 | 114.22 | 106.96 | - |
May 18, 2023 | 114.68 | 114.68 | 114.68 | 114.68 | 107.39 | - |
May 17, 2023 | 113.76 | 113.76 | 113.76 | 113.76 | 106.53 | - |
May 16, 2023 | 111.88 | 111.88 | 111.88 | 111.88 | 104.77 | - |
May 15, 2023 | 112.17 | 112.17 | 112.17 | 112.17 | 105.04 | - |
May 12, 2023 | 110.32 | 110.32 | 110.32 | 110.32 | 103.31 | - |
May 11, 2023 | 111.19 | 111.19 | 111.19 | 111.19 | 104.12 | - |
May 10, 2023 | 111.02 | 111.02 | 111.02 | 111.02 | 103.96 | - |
May 9, 2023 | 111.18 | 111.18 | 111.18 | 111.18 | 104.11 | - |
May 8, 2023 | 111.55 | 111.55 | 111.55 | 111.55 | 104.46 | - |
May 5, 2023 | 110.70 | 110.70 | 110.70 | 110.70 | 103.66 | - |
May 4, 2023 | 108.87 | 108.87 | 108.87 | 108.87 | 101.95 | - |
May 3, 2023 | 109.89 | 109.89 | 109.89 | 109.89 | 102.91 | - |
May 2, 2023 | 110.68 | 110.68 | 110.68 | 110.68 | 103.65 | - |
May 1, 2023 | 112.95 | 112.95 | 112.95 | 112.95 | 105.77 | - |
Apr 28, 2023 | 113.36 | 113.36 | 113.36 | 113.36 | 106.16 | - |
Apr 27, 2023 | 112.49 | 112.49 | 112.49 | 112.49 | 105.34 | - |
Apr 26, 2023 | 109.07 | 109.07 | 109.07 | 109.07 | 102.14 | - |
Apr 25, 2023 | 109.30 | 109.30 | 109.30 | 109.30 | 102.35 | - |
Apr 24, 2023 | 111.45 | 111.45 | 111.45 | 111.45 | 104.37 | - |
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%