Nasdaq - Delayed Quote • USD
Gabelli Asset Fund (GABAX)
At close: April 26 at 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 26, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
Apr 25, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
Apr 24, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
Apr 23, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
Apr 22, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
Apr 19, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
Apr 18, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Apr 17, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Apr 16, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
Apr 15, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
Apr 12, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
Apr 11, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
Apr 10, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
Apr 9, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
Apr 8, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
Apr 5, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Apr 4, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
Apr 3, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
Apr 2, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
Apr 1, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
Mar 28, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
Mar 27, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
Mar 26, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
Mar 25, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
Mar 22, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Mar 21, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
Mar 20, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
Mar 19, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
Mar 18, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
Mar 15, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
Mar 14, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
Mar 13, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Mar 12, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
Mar 11, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
Mar 8, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
Mar 7, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
Mar 6, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
Mar 5, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Mar 4, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
Mar 1, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Feb 29, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Feb 28, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
Feb 27, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
Feb 26, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Feb 23, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
Feb 22, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
Feb 21, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
Feb 20, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
Feb 16, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
Feb 15, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
Feb 14, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
Feb 13, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
Feb 12, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
Feb 9, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Feb 8, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
Feb 7, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Feb 6, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
Feb 5, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
Feb 2, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
Feb 1, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
Jan 31, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Jan 30, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
Jan 29, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
Jan 26, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
Jan 25, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
Jan 24, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Jan 23, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
Jan 22, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
Jan 19, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
Jan 18, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
Jan 17, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
Jan 16, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Jan 12, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Jan 11, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
Jan 10, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
Jan 9, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
Jan 8, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
Jan 5, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
Jan 4, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
Jan 3, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
Jan 2, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
Dec 29, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
Dec 28, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
Dec 27, 2023 | 0.16 Dividend | |||||
Dec 27, 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
Dec 27, 2023 | 3.74 Capital Gains | |||||
Dec 26, 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 48.49 | - |
Dec 22, 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 48.22 | - |
Dec 21, 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 48.07 | - |
Dec 20, 2023 | 51.39 | 51.39 | 51.39 | 51.39 | 47.56 | - |
Dec 19, 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 48.24 | - |
Dec 18, 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 47.76 | - |
Dec 15, 2023 | 51.46 | 51.46 | 51.46 | 51.46 | 47.63 | - |
Dec 14, 2023 | 51.83 | 51.83 | 51.83 | 51.83 | 47.97 | - |
Dec 13, 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 47.27 | - |
Dec 12, 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 46.43 | - |
Dec 11, 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 46.39 | - |
Dec 8, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 46.09 | - |
Dec 7, 2023 | 49.58 | 49.58 | 49.58 | 49.58 | 45.89 | - |
Dec 6, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 45.71 | - |
Dec 5, 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 45.75 | - |
Dec 4, 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 46.23 | - |
Dec 1, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 46.22 | - |
Nov 30, 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 45.61 | - |
Nov 29, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 45.32 | - |
Nov 28, 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 45.31 | - |
Nov 27, 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 45.46 | - |
Nov 24, 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 45.70 | - |
Nov 22, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 45.54 | - |
Nov 21, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 45.35 | - |
Nov 20, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 45.49 | - |
Nov 17, 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 45.37 | - |
Nov 16, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 45.06 | - |
Nov 15, 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 45.31 | - |
Nov 14, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 45.17 | - |
Nov 13, 2023 | 47.59 | 47.59 | 47.59 | 47.59 | 44.05 | - |
Nov 10, 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 44.09 | - |
Nov 9, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 43.79 | - |
Nov 8, 2023 | 47.53 | 47.53 | 47.53 | 47.53 | 43.99 | - |
Nov 7, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 44.15 | - |
Nov 6, 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 44.38 | - |
Nov 3, 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 44.68 | - |
Nov 2, 2023 | 47.52 | 47.52 | 47.52 | 47.52 | 43.98 | - |
Nov 1, 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 43.00 | - |
Oct 31, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 42.72 | - |
Oct 30, 2023 | 45.90 | 45.90 | 45.90 | 45.90 | 42.48 | - |
Oct 27, 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 42.08 | - |
Oct 26, 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 42.57 | - |
Oct 25, 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 42.70 | - |
Oct 24, 2023 | 46.56 | 46.56 | 46.56 | 46.56 | 43.09 | - |
Oct 23, 2023 | 46.28 | 46.28 | 46.28 | 46.28 | 42.83 | - |
Oct 20, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 43.05 | - |
Oct 19, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 43.51 | - |
Oct 18, 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 44.02 | - |
Oct 17, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 44.83 | - |
Oct 16, 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 44.60 | - |
Oct 13, 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 44.01 | - |
Oct 12, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 44.18 | - |
Oct 11, 2023 | 48.37 | 48.37 | 48.37 | 48.37 | 44.77 | - |
Oct 10, 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 44.73 | - |
Oct 9, 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 44.35 | - |
Oct 6, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 44.06 | - |
Oct 5, 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 43.73 | - |
Oct 4, 2023 | 47.37 | 47.37 | 47.37 | 47.37 | 43.84 | - |
Oct 3, 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 43.69 | - |
Oct 2, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 44.12 | - |
Sep 29, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 44.76 | - |
Sep 28, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 44.76 | - |
Sep 27, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 44.50 | - |
Sep 26, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 44.47 | - |
Sep 25, 2023 | 48.76 | 48.76 | 48.76 | 48.76 | 45.13 | - |
Sep 22, 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 45.11 | - |
Sep 21, 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 45.30 | - |
Sep 20, 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 46.01 | - |
Sep 19, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 46.09 | - |
Sep 18, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 46.28 | - |
Sep 15, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 46.27 | - |
Sep 14, 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 46.54 | - |
Sep 13, 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 46.01 | - |
Sep 12, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 46.14 | - |
Sep 11, 2023 | 49.93 | 49.93 | 49.93 | 49.93 | 46.21 | - |
Sep 8, 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 46.04 | - |
Sep 7, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 46.09 | - |
Sep 6, 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 46.30 | - |
Sep 5, 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 46.44 | - |
Sep 1, 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 47.19 | - |
Aug 31, 2023 | 50.86 | 50.86 | 50.86 | 50.86 | 47.07 | - |
Aug 30, 2023 | 51.09 | 51.09 | 51.09 | 51.09 | 47.29 | - |
Aug 29, 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 47.17 | - |
Aug 28, 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 46.64 | - |
Aug 25, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 46.22 | - |
Aug 24, 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 46.02 | - |
Aug 23, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 46.48 | - |
Aug 22, 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 46.01 | - |
Aug 21, 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 46.17 | - |
Aug 18, 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 46.18 | - |
Aug 17, 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 46.30 | - |
Aug 16, 2023 | 50.52 | 50.52 | 50.52 | 50.52 | 46.76 | - |
Aug 15, 2023 | 50.89 | 50.89 | 50.89 | 50.89 | 47.10 | - |
Aug 14, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 47.67 | - |
Aug 11, 2023 | 51.59 | 51.59 | 51.59 | 51.59 | 47.75 | - |
Aug 10, 2023 | 51.54 | 51.54 | 51.54 | 51.54 | 47.70 | - |
Aug 9, 2023 | 51.51 | 51.51 | 51.51 | 51.51 | 47.67 | - |
Aug 8, 2023 | 51.63 | 51.63 | 51.63 | 51.63 | 47.79 | - |
Aug 7, 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 47.96 | - |
Aug 4, 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 47.59 | - |
Aug 3, 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 47.59 | - |
Aug 2, 2023 | 51.62 | 51.62 | 51.62 | 51.62 | 47.78 | - |
Aug 1, 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 48.17 | - |
Jul 31, 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 48.21 | - |
Jul 28, 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 48.07 | - |
Jul 27, 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 47.81 | - |
Jul 26, 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 48.14 | - |
Jul 25, 2023 | 52.07 | 52.07 | 52.07 | 52.07 | 48.19 | - |
Jul 24, 2023 | 52.02 | 52.02 | 52.02 | 52.02 | 48.15 | - |
Jul 21, 2023 | 51.89 | 51.89 | 51.89 | 51.89 | 48.03 | - |
Jul 20, 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 48.17 | - |
Jul 19, 2023 | 52.17 | 52.17 | 52.17 | 52.17 | 48.29 | - |
Jul 18, 2023 | 52.02 | 52.02 | 52.02 | 52.02 | 48.15 | - |
Jul 17, 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 47.74 | - |
Jul 14, 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 47.69 | - |
Jul 13, 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 47.96 | - |
Jul 12, 2023 | 51.52 | 51.52 | 51.52 | 51.52 | 47.68 | - |
Jul 11, 2023 | 51.12 | 51.12 | 51.12 | 51.12 | 47.31 | - |
Jul 10, 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 46.94 | - |
Jul 7, 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 46.64 | - |
Jul 6, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 46.46 | - |
Jul 5, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 46.90 | - |
Jul 3, 2023 | 51.03 | 51.03 | 51.03 | 51.03 | 47.23 | - |
Jun 30, 2023 | 50.44 | 50.44 | 50.44 | 50.44 | 46.68 | - |
Jun 29, 2023 | 50.44 | 50.44 | 50.44 | 50.44 | 46.68 | - |
Jun 28, 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 46.32 | - |
Jun 27, 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 46.37 | - |
Jun 26, 2023 | 49.59 | 49.59 | 49.59 | 49.59 | 45.90 | - |
Jun 23, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 45.71 | - |
Jun 22, 2023 | 49.82 | 49.82 | 49.82 | 49.82 | 46.11 | - |
Jun 21, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 46.28 | - |
Jun 20, 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 46.18 | - |
Jun 16, 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 46.67 | - |
Jun 15, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 46.74 | - |
Jun 14, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 46.27 | - |
Jun 13, 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 46.37 | - |
Jun 12, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 45.91 | - |
Jun 9, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 45.71 | - |
Jun 8, 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 45.85 | - |
Jun 7, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 45.76 | - |
Jun 6, 2023 | 48.99 | 48.99 | 48.99 | 48.99 | 45.34 | - |
Jun 5, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 44.93 | - |
Jun 2, 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 45.26 | - |
Jun 1, 2023 | 47.79 | 47.79 | 47.79 | 47.79 | 44.23 | - |
May 31, 2023 | 47.29 | 47.29 | 47.29 | 47.29 | 43.77 | - |
May 30, 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 44.31 | - |
May 26, 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 44.55 | - |
May 25, 2023 | 47.77 | 47.77 | 47.77 | 47.77 | 44.21 | - |
May 24, 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 44.32 | - |
May 23, 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 44.88 | - |
May 22, 2023 | 49.07 | 49.07 | 49.07 | 49.07 | 45.42 | - |
May 19, 2023 | 49.06 | 49.06 | 49.06 | 49.06 | 45.41 | - |
May 18, 2023 | 49.19 | 49.19 | 49.19 | 49.19 | 45.53 | - |
May 17, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 45.33 | - |
May 16, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 44.98 | - |
May 15, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 45.52 | - |
May 12, 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 45.30 | - |
May 11, 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 45.38 | - |
May 10, 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 45.67 | - |
May 9, 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 45.84 | - |
May 8, 2023 | 49.75 | 49.75 | 49.75 | 49.75 | 46.05 | - |
May 5, 2023 | 49.76 | 49.76 | 49.76 | 49.76 | 46.05 | - |
May 4, 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 45.43 | - |
May 3, 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 45.85 | - |
May 2, 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 45.97 | - |
May 1, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 46.33 | - |
Apr 28, 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 46.18 | - |
Apr 27, 2023 | 49.63 | 49.63 | 49.63 | 49.63 | 45.93 | - |
Related Tickers
INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
FBMPX Fidelity Select Communication Services
95.41
+3.63%
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
FSELX Fidelity Select Semiconductors
30.16
+3.46%
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
RYELX Rydex Electronics Fund
369.24
+2.48%
RYSIX Rydex Electronics Inv
406.02
+2.48%
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
RYSAX Rydex Electronics H
357.76
+2.48%
RYSCX Rydex Electronics C
312.55
+2.48%
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
FTQGX Fidelity Focused Stock
36.57
+2.35%
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
FADTX Fidelity Advisor Technology A
104.25
+2.34%
FATEX Fidelity Advisor Technology M
94.73
+2.33%
FSPTX Fidelity Select Technology
31.16
+2.33%
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
FATIX Fidelity Advisor Technology I
117.70
+2.33%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
ALAFX Alger Focus Equity A
59.45
+2.18%
ALGRX Alger Focus Equity I
59.94
+2.18%
ALZFX Alger Focus Equity Z
61.88
+2.18%
ALCFX Alger Focus Equity C
53.52
+2.18%
ALGYX Alger Focus Equity Y
62.10
+2.17%
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
EFCAX Emerald Insights A
17.92
+2.17%
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
EFCIX Emerald Insights Institutional
18.62
+2.14%
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
EFCNX Emerald Insights Investor
17.76
+2.13%
EFCCX Emerald Insights C
16.33
+2.13%
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
BIOPX Baron Opportunity Retail
38.66
+2.09%
BIOIX Baron Opportunity Instl
41.20
+2.08%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
BIOUX Baron Opportunity R6
41.24
+2.05%
AULNX American Century Ultra G
89.59
+2.04%
AULGX American Century Ultra R5
85.92
+2.03%
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
TWCCX American Century Ultra C
55.43
+2.02%
TWUAX American Century Ultra A
74.63
+2.02%
AULDX American Century Ultra R6
86.75
+2.02%
AULRX American Century Ultra R
70.63
+2.02%