YHD - Delayed Quote • USD
Fiat Chrysler Automobiles N.V. (FCAM.L)
At close: June 28 at 6:07 PM EDT
Currency in 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 | 23.40 | 23.50 | 23.35 | 23.35 | 23.35 | 2,173 |
Apr 22, 2024 | 1.55 Dividend | |||||
Apr 22, 2024 | 22.93 | 23.07 | 22.93 | 23.07 | 23.07 | 1,027 |
Apr 19, 2024 | 23.84 | 24.31 | 23.84 | 24.31 | 22.75 | 934 |
Apr 18, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 22.87 | - |
Apr 17, 2024 | 24.38 | 24.43 | 24.38 | 24.43 | 22.87 | 833 |
Apr 16, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 23.62 | - |
Apr 15, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 23.62 | - |
Apr 12, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 23.62 | - |
Apr 11, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 23.62 | 326 |
Apr 10, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 23.58 | 410 |
Apr 9, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 23.23 | - |
Apr 8, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 23.23 | 116 |
Apr 5, 2024 | 24.51 | 24.56 | 24.51 | 24.54 | 22.98 | 2,247 |
Apr 4, 2024 | 25.15 | 25.15 | 25.09 | 25.09 | 23.49 | 935 |
Apr 3, 2024 | 24.90 | 24.93 | 24.90 | 24.93 | 23.34 | 633 |
Apr 2, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 24.46 | 427 |
Mar 28, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 24.89 | - |
Mar 27, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 24.89 | - |
Mar 26, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 24.89 | 416 |
Mar 25, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 25.26 | - |
Mar 22, 2024 | 27.07 | 27.07 | 26.91 | 26.98 | 25.26 | 3,063 |
Mar 21, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 24.93 | - |
Mar 20, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 24.93 | 348 |
Mar 19, 2024 | 26.32 | 26.58 | 26.32 | 26.58 | 24.88 | 10 |
Mar 18, 2024 | 26.33 | 26.33 | 26.17 | 26.17 | 24.50 | 679 |
Mar 15, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 23.78 | - |
Mar 14, 2024 | 25.25 | 25.40 | 25.25 | 25.40 | 23.78 | 535 |
Mar 13, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 24.18 | - |
Mar 12, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 24.18 | 362 |
Mar 11, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 23.66 | 462 |
Mar 8, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 23.58 | - |
Mar 7, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 23.58 | 311 |
Mar 6, 2024 | 24.94 | 24.97 | 24.94 | 24.96 | 23.37 | 1,325 |
Mar 5, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 22.82 | - |
Mar 4, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 22.82 | - |
Mar 1, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 22.82 | 276 |
Feb 29, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 22.76 | 446 |
Feb 28, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 22.72 | - |
Feb 27, 2024 | 24.25 | 24.31 | 24.17 | 24.26 | 22.72 | 1,510 |
Feb 26, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 22.97 | - |
Feb 23, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 22.97 | 452 |
Feb 22, 2024 | 24.05 | 24.41 | 24.05 | 24.26 | 22.72 | 9,397 |
Feb 21, 2024 | 23.51 | 23.61 | 23.51 | 23.61 | 22.11 | 1,408 |
Feb 20, 2024 | 23.73 | 23.73 | 23.32 | 23.45 | 21.96 | 499 |
Feb 16, 2024 | 24.31 | 24.36 | 24.27 | 24.36 | 22.81 | 1,265 |
Feb 15, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 22.21 | 640 |
Feb 14, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 21.18 | - |
Feb 13, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 21.18 | 427 |
Feb 12, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.23 | - |
Feb 9, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.23 | - |
Feb 8, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.23 | - |
Feb 7, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.23 | 516 |
Feb 6, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 19.92 | 525 |
Feb 5, 2024 | 20.99 | 21.12 | 20.98 | 20.98 | 19.64 | 4,019 |
Feb 2, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 19.99 | 194 |
Feb 1, 2024 | 20.39 | 20.83 | 20.39 | 20.83 | 19.51 | 1,162 |
Jan 31, 2024 | 20.25 | 20.53 | 20.25 | 20.51 | 19.20 | 3,976 |
Jan 30, 2024 | 19.67 | 20.33 | 19.67 | 20.33 | 19.03 | 8,758 |
Jan 29, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.10 | 127 |
Jan 26, 2024 | 19.39 | 19.57 | 19.39 | 19.54 | 18.29 | 1,007 |
Jan 25, 2024 | 19.25 | 19.40 | 19.22 | 19.40 | 18.16 | 1,922 |
Jan 24, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.33 | - |
Jan 23, 2024 | 19.33 | 19.58 | 19.33 | 19.58 | 18.33 | 776 |
Jan 22, 2024 | 19.90 | 20.00 | 19.88 | 19.88 | 18.61 | 1,032 |
Jan 19, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.62 | - |
Jan 18, 2024 | 19.57 | 19.89 | 19.49 | 19.89 | 18.62 | 1,299 |
Jan 17, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.64 | - |
Jan 16, 2024 | 19.91 | 19.91 | 19.66 | 19.91 | 18.64 | 2,412 |
Jan 12, 2024 | 20.68 | 20.68 | 20.42 | 20.42 | 19.12 | 2,264 |
Jan 11, 2024 | 21.01 | 21.25 | 20.67 | 20.67 | 19.35 | 5,211 |
Jan 10, 2024 | 20.73 | 20.83 | 20.63 | 20.75 | 19.43 | 12,109 |
Jan 9, 2024 | 20.64 | 20.64 | 20.56 | 20.56 | 19.25 | 111 |
Jan 8, 2024 | 20.33 | 20.60 | 20.33 | 20.60 | 19.29 | 3,562 |
Jan 5, 2024 | 20.40 | 20.40 | 20.36 | 20.37 | 19.07 | 300 |
Jan 4, 2024 | 20.43 | 20.53 | 20.38 | 20.47 | 19.16 | 1,261 |
Jan 3, 2024 | 21.03 | 21.03 | 20.35 | 20.42 | 19.11 | 12,151 |
Jan 2, 2024 | 21.33 | 21.33 | 21.06 | 21.06 | 19.71 | 613 |
Dec 29, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 19.79 | 497 |
Dec 28, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 19.81 | - |
Dec 27, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 19.81 | - |
Dec 26, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 19.81 | - |
Dec 22, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 19.81 | - |
Dec 21, 2023 | 21.15 | 21.16 | 20.99 | 21.16 | 19.81 | 1,699 |
Dec 20, 2023 | 21.20 | 21.20 | 21.10 | 21.20 | 19.85 | 1,514 |
Dec 19, 2023 | 21.22 | 21.26 | 20.99 | 21.26 | 19.91 | 1,965 |
Dec 18, 2023 | 21.53 | 21.53 | 21.50 | 21.50 | 20.12 | 200 |
Dec 15, 2023 | 21.70 | 21.83 | 21.52 | 21.57 | 20.19 | 2,461 |
Dec 14, 2023 | 21.25 | 21.26 | 21.12 | 21.19 | 19.84 | 903 |
Dec 13, 2023 | 21.06 | 21.15 | 20.98 | 20.98 | 19.64 | 1,707 |
Dec 12, 2023 | 21.17 | 21.17 | 21.00 | 21.01 | 19.67 | 677 |
Dec 11, 2023 | 21.00 | 21.03 | 20.93 | 21.01 | 19.67 | 4,245 |
Dec 8, 2023 | 20.78 | 21.08 | 20.78 | 21.04 | 19.70 | 3,560 |
Dec 7, 2023 | 21.08 | 21.17 | 20.88 | 20.91 | 19.57 | 1,701 |
Dec 6, 2023 | 20.56 | 21.13 | 20.56 | 21.12 | 19.77 | 4,159 |
Dec 5, 2023 | 20.22 | 20.43 | 20.13 | 20.43 | 19.13 | 2,673 |
Dec 4, 2023 | 20.14 | 20.32 | 20.10 | 20.32 | 19.02 | 857 |
Dec 1, 2023 | 20.01 | 20.11 | 20.01 | 20.08 | 18.80 | 1,817 |
Nov 30, 2023 | 19.85 | 20.16 | 19.85 | 20.16 | 18.87 | 2,493 |
Nov 29, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 18.32 | 100 |
Nov 28, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 17.47 | - |
Nov 27, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 17.47 | - |
Nov 24, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 17.47 | 175 |
Nov 22, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 17.41 | 503 |
Nov 21, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 17.30 | - |
Nov 20, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 17.30 | - |
Nov 17, 2023 | 18.41 | 18.61 | 18.41 | 18.48 | 17.30 | 2,250 |
Nov 16, 2023 | 18.81 | 18.81 | 18.54 | 18.54 | 17.35 | 3,642 |
Nov 15, 2023 | 18.73 | 18.82 | 18.73 | 18.82 | 17.62 | 1,505 |
Nov 14, 2023 | 18.72 | 18.72 | 18.69 | 18.69 | 17.50 | 1,148 |
Nov 13, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 16.85 | - |
Nov 10, 2023 | 17.86 | 18.03 | 17.86 | 18.00 | 16.85 | 1,927 |
Nov 9, 2023 | 18.26 | 18.29 | 18.12 | 18.14 | 16.99 | 876 |
Nov 8, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 17.52 | - |
Nov 7, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 17.52 | - |
Nov 6, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 17.52 | - |
Nov 3, 2023 | 18.59 | 18.74 | 18.56 | 18.72 | 17.52 | 4,076 |
Nov 2, 2023 | 18.28 | 18.40 | 18.28 | 18.40 | 17.23 | 1,650 |
Nov 1, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 16.49 | - |
Oct 31, 2023 | 17.66 | 17.66 | 17.49 | 17.62 | 16.49 | 4,395 |
Oct 30, 2023 | 17.32 | 17.34 | 16.86 | 16.99 | 15.91 | 5,483 |
Oct 27, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 16.65 | - |
Oct 26, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 16.65 | - |
Oct 25, 2023 | 17.67 | 17.82 | 17.67 | 17.79 | 16.65 | 4,818 |
Oct 24, 2023 | 17.88 | 17.88 | 17.74 | 17.74 | 16.61 | 1,210 |
Oct 23, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.66 | - |
Oct 20, 2023 | 17.75 | 17.80 | 17.69 | 17.80 | 16.66 | 5,357 |
Oct 19, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 16.91 | 628 |
Oct 18, 2023 | 18.79 | 18.79 | 18.74 | 18.77 | 17.57 | 3,212 |
Oct 17, 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 17.52 | - |
Oct 16, 2023 | 18.51 | 18.71 | 18.50 | 18.71 | 17.52 | 20,323 |
Oct 13, 2023 | 19.12 | 19.13 | 18.85 | 18.85 | 17.65 | 7,348 |
Oct 12, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 17.76 | - |
Oct 11, 2023 | 18.75 | 19.14 | 18.75 | 18.97 | 17.76 | 3,250 |
Oct 10, 2023 | 18.52 | 18.62 | 18.42 | 18.58 | 17.39 | 4,141 |
Oct 9, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 16.70 | - |
Oct 6, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 16.70 | - |
Oct 5, 2023 | 17.91 | 17.91 | 17.83 | 17.83 | 16.70 | 2,597 |
Oct 4, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 16.93 | - |
Oct 3, 2023 | 18.03 | 18.09 | 18.03 | 18.09 | 16.93 | 1,047 |
Oct 2, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.01 | - |
Sep 29, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.01 | - |
Sep 28, 2023 | 17.91 | 18.18 | 17.91 | 18.17 | 17.01 | 6,886 |
Sep 27, 2023 | 17.88 | 17.94 | 17.78 | 17.84 | 16.70 | 5,847 |
Sep 26, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 16.88 | 660 |
Sep 25, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 16.92 | - |
Sep 22, 2023 | 17.99 | 18.15 | 17.99 | 18.07 | 16.92 | 2,339 |
Sep 21, 2023 | 18.15 | 18.15 | 18.14 | 18.14 | 16.98 | 1,092 |
Sep 20, 2023 | 18.30 | 18.63 | 18.30 | 18.63 | 17.44 | 2,288 |
Sep 19, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 16.74 | - |
Sep 18, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 16.74 | - |
Sep 15, 2023 | 17.71 | 17.88 | 17.68 | 17.88 | 16.74 | 11,914 |
Sep 14, 2023 | 17.62 | 17.66 | 17.51 | 17.63 | 16.51 | 5,426 |
Sep 13, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 16.71 | - |
Sep 12, 2023 | 17.47 | 17.91 | 17.47 | 17.84 | 16.71 | 6,156 |
Sep 11, 2023 | 17.14 | 17.36 | 17.14 | 17.35 | 16.25 | 19,525 |
Sep 8, 2023 | 16.72 | 17.02 | 16.72 | 16.98 | 15.90 | 8,496 |
Sep 7, 2023 | 16.93 | 16.96 | 16.93 | 16.96 | 15.88 | 883 |
Sep 6, 2023 | 16.93 | 16.95 | 16.93 | 16.94 | 15.86 | 1,149 |
Sep 5, 2023 | 16.78 | 16.89 | 16.78 | 16.89 | 15.81 | 4,099 |
Sep 1, 2023 | 17.04 | 17.04 | 16.78 | 16.78 | 15.71 | 4,452 |
Aug 31, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.05 | - |
Aug 30, 2023 | 17.16 | 17.16 | 17.15 | 17.15 | 16.05 | 795 |
Aug 29, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 15.99 | 602 |
Aug 28, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 15.54 | - |
Aug 25, 2023 | 16.61 | 16.61 | 16.60 | 16.60 | 15.54 | 2,513 |
Aug 24, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 15.56 | - |
Aug 23, 2023 | 16.75 | 16.75 | 16.62 | 16.62 | 15.56 | 2,819 |
Aug 22, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 15.61 | - |
Aug 21, 2023 | 16.54 | 16.74 | 16.54 | 16.68 | 15.61 | 8,105 |
Aug 18, 2023 | 16.23 | 16.26 | 16.18 | 16.18 | 15.15 | 7,824 |
Aug 17, 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 15.53 | - |
Aug 16, 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 15.53 | 661 |
Aug 15, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 15.81 | - |
Aug 14, 2023 | 16.99 | 17.01 | 16.88 | 16.89 | 15.81 | 5,421 |
Aug 11, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 15.89 | 138 |
Aug 10, 2023 | 17.70 | 17.70 | 17.47 | 17.47 | 16.35 | 2,737 |
Aug 9, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 16.54 | 649 |
Aug 8, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 16.30 | 425 |
Aug 7, 2023 | 17.73 | 17.82 | 17.73 | 17.82 | 16.68 | 1,156 |
Aug 4, 2023 | 17.91 | 17.91 | 17.80 | 17.88 | 16.74 | 3,035 |
Aug 3, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 16.77 | 593 |
Aug 2, 2023 | 17.94 | 18.15 | 17.93 | 18.01 | 16.86 | 4,682 |
Aug 1, 2023 | 18.15 | 18.15 | 18.08 | 18.14 | 16.99 | 2,923 |
Jul 31, 2023 | 18.68 | 18.69 | 18.68 | 18.68 | 17.49 | 1,163 |
Jul 28, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 17.45 | 529 |
Jul 27, 2023 | 17.71 | 18.15 | 17.71 | 18.11 | 16.96 | 5,559 |
Jul 26, 2023 | 17.15 | 17.15 | 17.14 | 17.15 | 16.05 | 18,858 |
Jul 25, 2023 | 16.90 | 16.90 | 16.86 | 16.87 | 15.80 | 1,377 |
Jul 24, 2023 | 16.72 | 16.81 | 16.71 | 16.81 | 15.74 | 4,992 |
Jul 21, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 15.75 | - |
Jul 20, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 15.75 | - |
Jul 19, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 15.75 | - |
Jul 18, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 15.75 | - |
Jul 17, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 15.75 | - |
Jul 14, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 15.75 | - |
Jul 13, 2023 | 16.72 | 16.89 | 16.72 | 16.83 | 15.75 | 8,317 |
Jul 12, 2023 | 16.61 | 16.78 | 16.55 | 16.73 | 15.66 | 5,726 |
Jul 11, 2023 | 16.37 | 16.37 | 16.33 | 16.34 | 15.30 | 7,599 |
Jul 10, 2023 | 16.28 | 16.35 | 16.28 | 16.32 | 15.28 | 2,521 |
Jul 7, 2023 | 16.12 | 16.21 | 16.12 | 16.21 | 15.17 | 1,549 |
Jul 6, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 15.19 | - |
Jul 5, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 15.19 | - |
Jul 3, 2023 | 16.29 | 16.38 | 16.29 | 16.31 | 15.27 | 14,687 |
Jun 30, 2023 | 16.07 | 16.09 | 16.06 | 16.09 | 15.06 | 623 |
Jun 29, 2023 | 15.92 | 16.07 | 15.92 | 16.07 | 15.05 | 594 |
Jun 28, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 14.15 | - |
Jun 27, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 14.15 | 229 |
Jun 26, 2023 | 15.21 | 15.21 | 15.20 | 15.20 | 14.23 | 594 |
Jun 23, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 14.15 | 611 |
Jun 22, 2023 | 15.03 | 15.26 | 15.02 | 15.20 | 14.23 | 21,434 |
Jun 21, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 14.44 | - |
Jun 20, 2023 | 15.61 | 15.73 | 15.37 | 15.42 | 14.44 | 5,974 |
Jun 16, 2023 | 15.71 | 15.86 | 15.71 | 15.86 | 14.85 | 1,734 |
Jun 15, 2023 | 15.69 | 15.71 | 15.49 | 15.71 | 14.70 | 14,651 |
Jun 14, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 14.81 | 595 |
Jun 13, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 14.57 | 533 |
Jun 12, 2023 | 15.26 | 15.39 | 15.26 | 15.39 | 14.41 | 2,152 |
Jun 9, 2023 | 15.11 | 15.16 | 15.05 | 15.08 | 14.12 | 14,599 |
Jun 8, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 14.32 | 289 |
Jun 7, 2023 | 14.73 | 14.93 | 14.68 | 14.93 | 13.98 | 4,183 |
Jun 6, 2023 | 14.60 | 14.77 | 14.57 | 14.76 | 13.82 | 6,879 |
Jun 5, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 13.89 | - |
Jun 2, 2023 | 14.65 | 14.84 | 14.65 | 14.84 | 13.89 | 2,504 |
Jun 1, 2023 | 14.27 | 14.40 | 14.27 | 14.40 | 13.48 | 1,967 |
May 31, 2023 | 14.36 | 14.36 | 14.16 | 14.16 | 13.26 | 4,015 |
May 30, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 13.85 | - |
May 26, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 13.85 | 198 |
May 25, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 13.58 | 320 |
May 24, 2023 | 14.87 | 14.87 | 14.58 | 14.60 | 13.67 | 4,792 |
May 23, 2023 | 15.20 | 15.26 | 15.18 | 15.26 | 14.29 | 1,810 |
May 22, 2023 | 15.46 | 15.46 | 15.32 | 15.32 | 14.35 | 1,277 |
May 19, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 14.54 | 655 |
May 18, 2023 | 14.90 | 15.22 | 14.90 | 15.22 | 14.25 | 2,111 |
May 17, 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 13.91 | 987 |
May 16, 2023 | 14.79 | 14.79 | 14.61 | 14.61 | 13.68 | 1,989 |
May 15, 2023 | 14.88 | 14.89 | 14.86 | 14.89 | 13.94 | 5,087 |
May 12, 2023 | 15.06 | 15.06 | 14.96 | 14.99 | 14.03 | 10,182 |
May 11, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.02 | - |
May 10, 2023 | 15.10 | 15.10 | 14.96 | 14.97 | 14.02 | 1,070 |
May 9, 2023 | 14.88 | 14.92 | 14.82 | 14.92 | 13.96 | 3,204 |
May 8, 2023 | 14.75 | 14.86 | 14.75 | 14.86 | 13.91 | 2,964 |
May 5, 2023 | 14.75 | 14.76 | 14.74 | 14.74 | 13.80 | 786 |
May 4, 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 13.41 | 260 |
May 3, 2023 | 14.41 | 14.59 | 14.35 | 14.41 | 13.49 | 6,409 |
May 2, 2023 | 15.04 | 15.04 | 15.03 | 15.03 | 14.07 | 749 |
May 1, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.02 | - |
Apr 28, 2023 | 14.79 | 14.98 | 14.79 | 14.98 | 14.02 | 3,863 |
Apr 27, 2023 | 14.81 | 14.81 | 14.72 | 14.75 | 13.81 | 3,627 |
Apr 26, 2023 | 14.54 | 14.66 | 14.54 | 14.65 | 13.71 | 1,207 |
Apr 25, 2023 | 14.69 | 14.86 | 14.68 | 14.76 | 13.81 | 19,008 |
Apr 24, 2023 | 1.34 Dividend | |||||
Apr 24, 2023 | 14.87 | 15.10 | 14.77 | 14.92 | 13.97 | 6,575 |
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%