Nasdaq - Delayed Quote • USD
American Funds Invmt Co of Amer A (AIVSX)
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 25, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
Apr 24, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
Apr 23, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
Apr 22, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
Apr 19, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
Apr 18, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
Apr 17, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
Apr 16, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
Apr 15, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
Apr 12, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
Apr 11, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
Apr 10, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
Apr 9, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
Apr 8, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
Apr 5, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
Apr 4, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
Apr 3, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
Apr 2, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
Apr 1, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
Mar 28, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Mar 27, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
Mar 26, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
Mar 25, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
Mar 22, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
Mar 21, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
Mar 20, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
Mar 19, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
Mar 18, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
Mar 15, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
Mar 14, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
Mar 13, 2024 | 0.16 Dividend | |||||
Mar 13, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
Mar 12, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.44 | - |
Mar 11, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.99 | - |
Mar 8, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.11 | - |
Mar 7, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.45 | - |
Mar 6, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.76 | - |
Mar 5, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.51 | - |
Mar 4, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.19 | - |
Mar 1, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.20 | - |
Feb 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.63 | - |
Feb 28, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.35 | - |
Feb 27, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.43 | - |
Feb 26, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.30 | - |
Feb 23, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.44 | - |
Feb 22, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.37 | - |
Feb 21, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.38 | - |
Feb 20, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.29 | - |
Feb 16, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.52 | - |
Feb 15, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.79 | - |
Feb 14, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.41 | - |
Feb 13, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.84 | - |
Feb 12, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.55 | - |
Feb 9, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.58 | - |
Feb 8, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.39 | - |
Feb 7, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.31 | - |
Feb 6, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.93 | - |
Feb 5, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.79 | - |
Feb 2, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.07 | - |
Feb 1, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.50 | - |
Jan 31, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.90 | - |
Jan 30, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.62 | - |
Jan 29, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.66 | - |
Jan 26, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.21 | - |
Jan 25, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.30 | - |
Jan 24, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.02 | - |
Jan 23, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.95 | - |
Jan 22, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.88 | - |
Jan 19, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.85 | - |
Jan 18, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.21 | - |
Jan 17, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.73 | - |
Jan 16, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.04 | - |
Jan 12, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.33 | - |
Jan 11, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.26 | - |
Jan 10, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.22 | - |
Jan 9, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.96 | - |
Jan 8, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.00 | - |
Jan 5, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.41 | - |
Jan 4, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.32 | - |
Jan 3, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.37 | - |
Jan 2, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.80 | - |
Dec 29, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.26 | - |
Dec 28, 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 50.40 | - |
Dec 27, 2023 | 50.53 | 50.53 | 50.53 | 50.53 | 50.39 | - |
Dec 26, 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 50.28 | - |
Dec 22, 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 50.05 | - |
Dec 21, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.92 | - |
Dec 20, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 49.30 | - |
Dec 19, 2023 | 50.13 | 50.13 | 50.13 | 50.13 | 49.99 | - |
Dec 18, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.66 | - |
Dec 15, 2023 | 49.59 | 49.59 | 49.59 | 49.59 | 49.45 | - |
Dec 14, 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 49.43 | - |
Dec 13, 2023 | 0.26 Dividend | |||||
Dec 13, 2023 | 49.37 | 49.37 | 49.37 | 49.37 | 49.23 | - |
Dec 13, 2023 | 1.78 Capital Gains | |||||
Dec 12, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 48.64 | - |
Dec 11, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 48.29 | - |
Dec 8, 2023 | 50.03 | 50.03 | 50.03 | 50.03 | 47.89 | - |
Dec 7, 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 47.60 | - |
Dec 6, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 47.28 | - |
Dec 5, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 47.48 | - |
Dec 4, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 47.67 | - |
Dec 1, 2023 | 50.03 | 50.03 | 50.03 | 50.03 | 47.89 | - |
Nov 30, 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 47.59 | - |
Nov 29, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 47.38 | - |
Nov 28, 2023 | 49.52 | 49.52 | 49.52 | 49.52 | 47.40 | - |
Nov 27, 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 47.41 | - |
Nov 24, 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 47.59 | - |
Nov 22, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 47.50 | - |
Nov 21, 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 47.27 | - |
Nov 20, 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 47.42 | - |
Nov 17, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 47.06 | - |
Nov 16, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 46.88 | - |
Nov 15, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 46.71 | - |
Nov 14, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 46.69 | - |
Nov 13, 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 45.82 | - |
Nov 10, 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 45.84 | - |
Nov 9, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 45.10 | - |
Nov 8, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 45.43 | - |
Nov 7, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 45.35 | - |
Nov 6, 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 45.21 | - |
Nov 3, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 45.20 | - |
Nov 2, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 44.78 | - |
Nov 1, 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 44.00 | - |
Oct 31, 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 43.59 | - |
Oct 30, 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 43.35 | - |
Oct 27, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 42.74 | - |
Oct 26, 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 42.87 | - |
Oct 25, 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 43.40 | - |
Oct 24, 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 43.95 | - |
Oct 23, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 43.55 | - |
Oct 20, 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 43.61 | - |
Oct 19, 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 44.08 | - |
Oct 18, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 44.41 | - |
Oct 17, 2023 | 46.97 | 46.97 | 46.97 | 46.97 | 44.96 | - |
Oct 16, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 44.92 | - |
Oct 13, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 44.44 | - |
Oct 12, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 44.71 | - |
Oct 11, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 44.99 | - |
Oct 10, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 44.78 | - |
Oct 9, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 44.51 | - |
Oct 6, 2023 | 46.22 | 46.22 | 46.22 | 46.22 | 44.24 | - |
Oct 5, 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 43.65 | - |
Oct 4, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 43.71 | - |
Oct 3, 2023 | 45.39 | 45.39 | 45.39 | 45.39 | 43.45 | - |
Oct 2, 2023 | 46.01 | 46.01 | 46.01 | 46.01 | 44.04 | - |
Sep 29, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 44.18 | - |
Sep 28, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 44.40 | - |
Sep 27, 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 44.09 | - |
Sep 26, 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 43.95 | - |
Sep 25, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 44.56 | - |
Sep 22, 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 44.42 | - |
Sep 21, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 44.52 | - |
Sep 20, 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 45.25 | - |
Sep 19, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 45.70 | - |
Sep 18, 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 45.78 | - |
Sep 15, 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 45.77 | - |
Sep 14, 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 46.26 | - |
Sep 13, 2023 | 0.16 Dividend | |||||
Sep 13, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 45.85 | - |
Sep 12, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 45.85 | - |
Sep 11, 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 46.06 | - |
Sep 8, 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 45.78 | - |
Sep 7, 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 45.69 | - |
Sep 6, 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 45.77 | - |
Sep 5, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 45.93 | - |
Sep 1, 2023 | 48.37 | 48.37 | 48.37 | 48.37 | 46.15 | - |
Aug 31, 2023 | 48.37 | 48.37 | 48.37 | 48.37 | 46.15 | - |
Aug 30, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 46.14 | - |
Aug 29, 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 46.01 | - |
Aug 28, 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 45.38 | - |
Aug 25, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 45.07 | - |
Aug 24, 2023 | 46.97 | 46.97 | 46.97 | 46.97 | 44.81 | - |
Aug 23, 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 45.49 | - |
Aug 22, 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 45.01 | - |
Aug 21, 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 45.06 | - |
Aug 18, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 44.80 | - |
Aug 17, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 44.78 | - |
Aug 16, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 45.14 | - |
Aug 15, 2023 | 47.66 | 47.66 | 47.66 | 47.66 | 45.47 | - |
Aug 14, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 46.00 | - |
Aug 11, 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 45.74 | - |
Aug 10, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 45.85 | - |
Aug 9, 2023 | 48.07 | 48.07 | 48.07 | 48.07 | 45.86 | - |
Aug 8, 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 46.20 | - |
Aug 7, 2023 | 48.69 | 48.69 | 48.69 | 48.69 | 46.46 | - |
Aug 4, 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 45.98 | - |
Aug 3, 2023 | 48.25 | 48.25 | 48.25 | 48.25 | 46.04 | - |
Aug 2, 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 46.17 | - |
Aug 1, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 46.84 | - |
Jul 31, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 46.92 | - |
Jul 28, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 46.89 | - |
Jul 27, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 46.41 | - |
Jul 26, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 46.54 | - |
Jul 25, 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 46.64 | - |
Jul 24, 2023 | 48.66 | 48.66 | 48.66 | 48.66 | 46.43 | - |
Jul 21, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 46.31 | - |
Jul 20, 2023 | 48.48 | 48.48 | 48.48 | 48.48 | 46.26 | - |
Jul 19, 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 46.51 | - |
Jul 18, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 46.47 | - |
Jul 17, 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 46.10 | - |
Jul 14, 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 45.98 | - |
Jul 13, 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 46.05 | - |
Jul 12, 2023 | 47.85 | 47.85 | 47.85 | 47.85 | 45.65 | - |
Jul 11, 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 45.30 | - |
Jul 10, 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 44.97 | - |
Jul 7, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 44.75 | - |
Jul 6, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 44.78 | - |
Jul 5, 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 45.18 | - |
Jul 3, 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 45.24 | - |
Jun 30, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 45.26 | - |
Jun 29, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 44.80 | - |
Jun 28, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 44.63 | - |
Jun 27, 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 44.60 | - |
Jun 26, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 44.13 | - |
Jun 23, 2023 | 46.36 | 46.36 | 46.36 | 46.36 | 44.23 | - |
Jun 22, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 44.55 | - |
Jun 21, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 44.46 | - |
Jun 20, 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 44.58 | - |
Jun 16, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 44.88 | - |
Jun 15, 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 45.08 | - |
Jun 14, 2023 | 0.16 Dividend | |||||
Jun 14, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 44.56 | - |
Jun 13, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 44.49 | - |
Jun 12, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 44.22 | - |
Jun 9, 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 43.79 | - |
Jun 8, 2023 | 46.02 | 46.02 | 46.02 | 46.02 | 43.76 | - |
Jun 7, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 43.57 | - |
Jun 6, 2023 | 46.01 | 46.01 | 46.01 | 46.01 | 43.75 | - |
Jun 5, 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 43.59 | - |
Jun 2, 2023 | 46.02 | 46.02 | 46.02 | 46.02 | 43.76 | - |
Jun 1, 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 43.14 | - |
May 31, 2023 | 44.97 | 44.97 | 44.97 | 44.97 | 42.76 | - |
May 30, 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 42.93 | - |
May 26, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 43.03 | - |
May 25, 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 42.29 | - |
May 24, 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 42.12 | - |
May 23, 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 42.39 | - |
May 22, 2023 | 45.07 | 45.07 | 45.07 | 45.07 | 42.86 | - |
May 19, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 42.84 | - |
May 18, 2023 | 45.07 | 45.07 | 45.07 | 45.07 | 42.86 | - |
May 17, 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 42.47 | - |
May 16, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 41.99 | - |
May 15, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 42.22 | - |
May 12, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 42.03 | - |
May 11, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 42.08 | - |
May 10, 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 42.14 | - |
May 9, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 41.99 | - |
May 8, 2023 | 44.32 | 44.32 | 44.32 | 44.32 | 42.15 | - |
May 5, 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 42.12 | - |
May 4, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 41.50 | - |
May 3, 2023 | 43.94 | 43.94 | 43.94 | 43.94 | 41.78 | - |
May 2, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 41.99 | - |
May 1, 2023 | 44.68 | 44.68 | 44.68 | 44.68 | 42.49 | - |
Apr 28, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 42.51 | - |
Apr 27, 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 42.16 | - |
Apr 26, 2023 | 43.52 | 43.52 | 43.52 | 43.52 | 41.39 | - |
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%
CNPSX Consumer Staples UltraSector ProFund Svc
62.05
-0.37%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
CNPIX Consumer Staples UltraSector ProFund Inv
71.41
-0.36%
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%
BWBIX Baron WealthBuilder Institutional
17.61
-0.45%
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%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.69
0.00%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.85
0.00%
FIMKX Fidelity Advisor Focused Em Mkts I
29.91
0.00%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
FTMKX Fidelity Advisor Focused Em Mkts M
29.45
0.00%
ERSTX Eaton Vance Large-Cap Value R
25.02
0.00%
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%
EHSTX Eaton Vance Large-Cap Value A
25.10
0.00%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
VRMGX Virtus KAR Mid-Cap Growth R6
58.90
-0.29%
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%