Nasdaq - Delayed Quote • USD
American Beacon AHL TargetRisk Core C (AAECX)
As of January 26 at 8:00 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jul 7, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 6, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 5, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 3, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jun 30, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 29, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 28, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 27, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 26, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 23, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 22, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 21, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 20, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 16, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 15, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Jun 14, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 13, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Jun 12, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Jun 9, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jun 8, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Jun 7, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Jun 2, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Jun 1, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| May 31, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| May 30, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| May 26, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| May 25, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| May 24, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| May 23, 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| May 22, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| May 19, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| May 18, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| May 17, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| May 16, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| May 15, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| May 12, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| May 11, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| May 10, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| May 9, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| May 8, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| May 5, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| May 4, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| May 3, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| May 2, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| May 1, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Apr 28, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Apr 27, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Apr 26, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Apr 25, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Apr 24, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
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%