Nasdaq - Delayed Quote USD

ADT 2142 Building America Opportunities Portfolio Series 2022-2 (BAOAMX)

14.95 +0.34 (+2.36%)
At close: 8:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 9, 2024 15.61 15.61 15.61 15.61 15.61 -
Apr 8, 2024 15.79 15.79 15.79 15.79 15.79 -
Apr 5, 2024 15.85 15.85 15.85 15.85 15.85 -
Apr 4, 2024 15.56 15.56 15.56 15.56 15.56 -
Apr 3, 2024 15.79 15.79 15.79 15.79 15.79 -
Apr 2, 2024 15.47 15.47 15.47 15.47 15.47 -
Apr 1, 2024 15.66 15.66 15.66 15.66 15.66 -
Mar 28, 2024 15.77 15.77 15.77 15.77 15.77 -
Mar 27, 2024 15.76 15.76 15.76 15.76 15.76 -
Mar 26, 2024 15.56 15.56 15.56 15.56 15.56 -
Mar 25, 2024 15.45 15.45 15.45 15.45 15.45 -
Mar 22, 2024 15.49 15.49 15.49 15.49 15.49 -
Mar 21, 2024 15.48 15.48 15.48 15.48 15.48 -
Mar 20, 2024 15.22 15.22 15.22 15.22 15.22 -
Mar 19, 2024 15.02 15.02 15.02 15.02 15.02 -
Mar 18, 2024 14.87 14.87 14.87 14.87 14.87 -
Mar 15, 2024 14.84 14.84 14.84 14.84 14.84 -
Mar 14, 2024 14.83 14.83 14.83 14.83 14.83 -
Mar 13, 2024 14.88 14.88 14.88 14.88 14.88 -
Mar 12, 2024 14.88 14.88 14.88 14.88 14.88 -
Mar 11, 2024 14.78 14.78 14.78 14.78 14.78 -
Mar 7, 2024 14.89 14.89 14.89 14.89 14.89 -
Mar 5, 2024 14.62 14.62 14.62 14.62 14.62 -
Mar 4, 2024 14.83 14.83 14.83 14.83 14.83 -
Mar 1, 2024 14.71 14.71 14.71 14.71 14.71 -
Feb 29, 2024 14.52 14.52 14.52 14.52 14.52 -
Feb 28, 2024 14.30 14.30 14.30 14.30 14.30 -
Feb 27, 2024 14.11 14.11 14.11 14.11 14.11 -
Feb 26, 2024 13.93 13.93 13.93 13.93 13.93 -
Feb 23, 2024 13.84 13.84 13.84 13.84 13.84 -
Feb 22, 2024 13.74 13.74 13.74 13.74 13.74 -
Feb 21, 2024 13.54 13.54 13.54 13.54 13.54 -
Feb 20, 2024 13.46 13.46 13.46 13.46 13.46 -
Feb 16, 2024 13.68 13.68 13.68 13.68 13.68 -
Feb 15, 2024 13.71 13.71 13.71 13.71 13.71 -
Feb 14, 2024 13.50 13.50 13.50 13.50 13.50 -
Feb 13, 2024 13.15 13.15 13.15 13.15 13.15 -
Feb 12, 2024 13.62 13.62 13.62 13.62 13.62 -
Feb 9, 2024 13.48 13.48 13.48 13.48 13.48 -
Feb 8, 2024 13.47 13.47 13.47 13.47 13.47 -
Feb 7, 2024 13.43 13.43 13.43 13.43 13.43 -
Feb 6, 2024 13.25 13.25 13.25 13.25 13.25 -
Feb 5, 2024 13.08 13.08 13.08 13.08 13.08 -
Jan 31, 2024 12.87 12.87 12.87 12.87 12.87 -
Jan 30, 2024 13.12 13.12 13.12 13.12 13.12 -
Jan 29, 2024 13.07 13.07 13.07 13.07 13.07 -
Jan 26, 2024 12.85 12.85 12.85 12.85 12.85 -
Jan 25, 2024 12.83 12.83 12.83 12.83 12.83 -
Jan 24, 2024 12.46 12.46 12.46 12.46 12.46 -
Jan 23, 2024 12.50 12.50 12.50 12.50 12.50 -
Jan 22, 2024 12.68 12.68 12.68 12.68 12.68 -
Jan 19, 2024 12.52 12.52 12.52 12.52 12.52 -
Jan 18, 2024 12.51 12.51 12.51 12.51 12.51 -
Jan 17, 2024 12.37 12.37 12.37 12.37 12.37 -
Jan 16, 2024 12.48 12.48 12.48 12.48 12.48 -
Jan 12, 2024 12.59 12.59 12.59 12.59 12.59 -
Jan 11, 2024 12.58 12.58 12.58 12.58 12.58 -
Jan 10, 2024 12.60 12.60 12.60 12.60 12.60 -
Jan 9, 2024 12.51 12.51 12.51 12.51 12.51 -
Jan 5, 2024 12.40 12.40 12.40 12.40 12.40 -
Jan 4, 2024 12.39 12.39 12.39 12.39 12.39 -
Jan 3, 2024 12.43 12.43 12.43 12.43 12.43 -
Jan 2, 2024 12.79 12.79 12.79 12.79 12.79 -
Dec 29, 2023 12.99 12.99 12.99 12.99 12.99 -
Dec 28, 2023 13.07 13.07 13.07 13.07 13.07 -
Dec 27, 2023 13.09 13.09 13.09 13.09 13.09 -
Dec 26, 2023 undefined
Dec 22, 2023 undefined
Dec 21, 2023 undefined
Dec 20, 2023 12.70 12.70 12.70 12.70 12.70 -
Dec 18, 2023 12.73 12.73 12.73 12.73 12.73 -
Dec 7, 2023 11.88 11.88 11.88 11.88 11.88 -
Dec 5, 2023 11.73 11.73 11.73 11.73 11.73 -
Dec 1, 2023 11.86 11.86 11.86 11.86 11.86 -
Nov 30, 2023 11.59 11.59 11.59 11.59 11.59 -
Nov 29, 2023 11.48 11.48 11.48 11.48 11.48 -
Nov 28, 2023 11.37 11.37 11.37 11.37 11.37 -
Nov 27, 2023 11.57 11.57 11.57 11.57 11.57 -
Nov 24, 2023 11.55 11.55 11.55 11.55 11.55 -
Nov 22, 2023 11.52 11.52 11.52 11.52 11.52 -
Nov 21, 2023 11.44 11.44 11.44 11.44 11.44 -
Nov 20, 2023 11.44 11.44 11.44 11.44 11.44 -
Nov 17, 2023 11.54 11.54 11.54 11.54 11.54 -
Nov 16, 2023 11.40 11.40 11.40 11.40 11.40 -
Nov 15, 2023 11.50 11.50 11.50 11.50 11.50 -
Nov 14, 2023 11.56 11.56 11.56 11.56 11.56 -
Nov 13, 2023 11.12 11.12 11.12 11.12 11.12 -
Nov 10, 2023 11.09 11.09 11.09 11.09 11.09 -
Nov 8, 2023 10.90 10.90 10.90 10.90 10.90 -
Nov 7, 2023 10.85 10.85 10.85 10.85 10.85 -
Nov 6, 2023 11.01 11.01 11.01 11.01 11.01 -
Nov 3, 2023 11.11 11.11 11.11 11.11 11.11 -
Nov 2, 2023 10.93 10.93 10.93 10.93 10.93 -
Nov 1, 2023 10.70 10.70 10.70 10.70 10.70 -
Oct 31, 2023 10.66 10.66 10.66 10.66 10.66 -
Oct 30, 2023 10.53 10.53 10.53 10.53 10.53 -
Oct 27, 2023 10.39 10.39 10.39 10.39 10.39 -
Oct 26, 2023 10.55 10.55 10.55 10.55 10.55 -
Oct 25, 2023 10.58 10.58 10.58 10.58 10.58 -
Oct 24, 2023 10.68 10.68 10.68 10.68 10.68 -
Oct 23, 2023 10.67 10.67 10.67 10.67 10.67 -
Oct 20, 2023 10.73 10.73 10.73 10.73 10.73 -
Oct 19, 2023 10.82 10.82 10.82 10.82 10.82 -
Oct 18, 2023 10.99 10.99 10.99 10.99 10.99 -
Oct 17, 2023 11.49 11.49 11.49 11.49 11.49 -
Oct 16, 2023 11.27 11.27 11.27 11.27 11.27 -
Oct 13, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 12, 2023 11.35 11.35 11.35 11.35 11.35 -
Oct 11, 2023 11.53 11.53 11.53 11.53 11.53 -
Oct 10, 2023 11.39 11.39 11.39 11.39 11.39 -
Oct 9, 2023 11.22 11.22 11.22 11.22 11.22 -
Oct 6, 2023 11.23 11.23 11.23 11.23 11.23 -
Oct 5, 2023 11.02 11.02 11.02 11.02 11.02 -
Oct 4, 2023 11.07 11.07 11.07 11.07 11.07 -
Oct 3, 2023 10.92 10.92 10.92 10.92 10.92 -
Oct 2, 2023 11.10 11.10 11.10 11.10 11.10 -
Sep 29, 2023 11.33 11.33 11.33 11.33 11.33 -
Sep 28, 2023 11.44 11.44 11.44 11.44 11.44 -
Sep 27, 2023 11.41 11.41 11.41 11.41 11.41 -
Sep 26, 2023 11.20 11.20 11.20 11.20 11.20 -
Sep 25, 2023 11.31 11.31 11.31 11.31 11.31 -
Sep 20, 2023 11.62 11.62 11.62 11.62 11.62 -
Sep 19, 2023 11.65 11.65 11.65 11.65 11.65 -
Sep 18, 2023 11.69 11.69 11.69 11.69 11.69 -
Sep 15, 2023 11.62 11.62 11.62 11.62 11.62 -
Sep 14, 2023 11.76 11.76 11.76 11.76 11.76 -
Sep 12, 2023 11.75 11.75 11.75 11.75 11.75 -
Sep 7, 2023 11.88 11.88 11.88 11.88 11.88 -
Sep 1, 2023 12.51 12.51 12.51 12.51 12.51 -
Aug 31, 2023 12.34 12.34 12.34 12.34 12.34 -
Aug 29, 2023 12.28 12.28 12.28 12.28 12.28 -
Aug 28, 2023 12.14 12.14 12.14 12.14 12.14 -
Aug 25, 2023 12.01 12.01 12.01 12.01 12.01 -
Aug 24, 2023 11.92 11.92 11.92 11.92 11.92 -
Aug 23, 2023 12.11 12.11 12.11 12.11 12.11 -
Aug 22, 2023 11.97 11.97 11.97 11.97 11.97 -
Aug 17, 2023 11.84 11.84 11.84 11.84 11.84 -
Aug 16, 2023 12.12 12.12 12.12 12.12 12.12 -
Aug 15, 2023 12.29 12.29 12.29 12.29 12.29 -
Aug 14, 2023 12.37 12.37 12.37 12.37 12.37 -
Aug 11, 2023 12.31 12.31 12.31 12.31 12.31 -
Aug 10, 2023 12.24 12.24 12.24 12.24 12.24 -
Aug 9, 2023 12.25 12.25 12.25 12.25 12.25 -
Aug 8, 2023 12.31 12.31 12.31 12.31 12.31 -
Aug 7, 2023 12.17 12.17 12.17 12.17 12.17 -
Aug 4, 2023 12.04 12.04 12.04 12.04 12.04 -
Aug 3, 2023 12.07 12.07 12.07 12.07 12.07 -
Aug 2, 2023 12.09 12.09 12.09 12.09 12.09 -
Aug 1, 2023 12.10 12.10 12.10 12.10 12.10 -
Jul 31, 2023 11.90 11.90 11.90 11.90 11.90 -
Jul 28, 2023 11.76 11.76 11.76 11.76 11.76 -
Jul 27, 2023 11.68 11.68 11.68 11.68 11.68 -
Jul 26, 2023 11.81 11.81 11.81 11.81 11.81 -
Jul 25, 2023 11.85 11.85 11.85 11.85 11.85 -
Jul 24, 2023 11.85 11.85 11.85 11.85 11.85 -
Jul 21, 2023 11.81 11.81 11.81 11.81 11.81 -
Jul 20, 2023 11.91 11.91 11.91 11.91 11.91 -
Jul 19, 2023 11.93 11.93 11.93 11.93 11.93 -
Jul 17, 2023 11.75 11.75 11.75 11.75 11.75 -
Jul 14, 2023 11.70 11.70 11.70 11.70 11.70 -
Jul 13, 2023 11.81 11.81 11.81 11.81 11.81 -
Jul 12, 2023 11.72 11.72 11.72 11.72 11.72 -
Jul 11, 2023 11.68 11.68 11.68 11.68 11.68 -
Jul 10, 2023 11.52 11.52 11.52 11.52 11.52 -
Jul 7, 2023 11.38 11.38 11.38 11.38 11.38 -
Jul 6, 2023 11.25 11.25 11.25 11.25 11.25 -
Jul 5, 2023 11.46 11.46 11.46 11.46 11.46 -
Jul 3, 2023 11.62 11.62 11.62 11.62 11.62 -
Jun 30, 2023 11.59 11.59 11.59 11.59 11.59 -
Jun 29, 2023 11.51 11.51 11.51 11.51 11.51 -
Jun 28, 2023 11.35 11.35 11.35 11.35 11.35 -
Jun 27, 2023 11.33 11.33 11.33 11.33 11.33 -
Jun 26, 2023 11.09 11.09 11.09 11.09 11.09 -
Jun 23, 2023 11.02 11.02 11.02 11.02 11.02 -
Jun 22, 2023 11.15 11.15 11.15 11.15 11.15 -
Jun 21, 2023 11.23 11.23 11.23 11.23 11.23 -
Jun 20, 2023 11.08 11.08 11.08 11.08 11.08 -
Jun 16, 2023 11.07 11.07 11.07 11.07 11.07 -
Jun 15, 2023 11.13 11.13 11.13 11.13 11.13 -
Jun 14, 2023 11.04 11.04 11.04 11.04 11.04 -
Jun 13, 2023 11.07 11.07 11.07 11.07 11.07 -
Jun 12, 2023 10.93 10.93 10.93 10.93 10.93 -
Jun 9, 2023 10.91 10.91 10.91 10.91 10.91 -
Jun 8, 2023 10.97 10.97 10.97 10.97 10.97 -
Jun 7, 2023 10.97 10.97 10.97 10.97 10.97 -
Jun 6, 2023 undefined
Jun 5, 2023 undefined
Jun 2, 2023 10.63 10.63 10.63 10.63 10.63 -
Jun 1, 2023 10.10 10.10 10.10 10.10 10.10 -
May 31, 2023 9.97 9.97 9.97 9.97 9.97 -
May 30, 2023 10.16 10.16 10.16 10.16 10.16 -
May 26, 2023 10.20 10.20 10.20 10.20 10.20 -
May 25, 2023 10.08 10.08 10.08 10.08 10.08 -
May 24, 2023 9.98 9.98 9.98 9.98 9.98 -
May 23, 2023 10.15 10.15 10.15 10.15 10.15 -
May 22, 2023 10.25 10.25 10.25 10.25 10.25 -
May 19, 2023 10.23 10.23 10.23 10.23 10.23 -
May 18, 2023 10.27 10.27 10.27 10.27 10.27 -
May 17, 2023 10.15 10.15 10.15 10.15 10.15 -
May 16, 2023 9.93 9.93 9.93 9.93 9.93 -
May 15, 2023 10.08 10.08 10.08 10.08 10.08 -
May 12, 2023 10.01 10.01 10.01 10.01 10.01 -
May 11, 2023 10.01 10.01 10.01 10.01 10.01 -
May 10, 2023 10.06 10.06 10.06 10.06 10.06 -
May 9, 2023 10.05 10.05 10.05 10.05 10.05 -
May 8, 2023 10.01 10.01 10.01 10.01 10.01 -
May 5, 2023 10.09 10.09 10.09 10.09 10.09 -
May 4, 2023 9.77 9.77 9.77 9.77 9.77 -
May 3, 2023 9.89 9.89 9.89 9.89 9.89 -
May 2, 2023 9.87 9.87 9.87 9.87 9.87 -
May 1, 2023 9.87 9.87 9.87 9.87 9.87 -
Apr 28, 2023 9.82 9.82 9.82 9.82 9.82 -
Apr 27, 2023 9.69 9.69 9.69 9.69 9.69 -
Apr 26, 2023 9.54 9.54 9.54 9.54 9.54 -
Apr 25, 2023 9.68 9.68 9.68 9.68 9.68 -

Related Tickers

BPTUX Baron Partners R6
142.91
+4.29%
 
BPTIX Baron Partners Institutional
142.94
+4.29%
 
BPTRX Baron Partners Retail
137.17
+4.29%
 
NEEGX Needham Growth Retail
65.02
0.00%
 
FSPTX Fidelity Select Technology
30.35
0.00%
 
MMECX Victory Integrity Discovery C
23.73
0.00%
 
MMEAX Victory Integrity Discovery A
39.11
0.00%
 
MMMMX Victory Integrity Discovery Member
39.22
0.00%
 
CMTFX Columbia Global Technology Growth Inst
76.15
0.00%
 
CTYRX Columbia Global Technology Growth Adv
77.33
0.00%
 
CGTUX Columbia Global Technology Growth Inst3
78.41
0.00%
 
CTCAX Columbia Global Technology Growth A
72.10
0.00%
 
CTHRX Columbia Global Technology Growth Inst2
78.04
0.00%
 
BREFX Baron Real Estate Retail
34.58
+0.06%
 
SSYGX BNY Mellon Small Cap Gr Y
34.55
0.00%
 
DADGX Dunham Small Cap Growth A
15.90
0.00%
 
OSCYX Invesco Main Street Small Cap Y
21.35
0.00%
 
DNDGX Dunham Small Cap Growth Fund
17.35
0.00%
 
OSSIX Invesco Main Street Small Cap R6
21.44
0.00%
 
OSCAX Invesco Main Street Small Cap A
21.07
0.00%
 
OSCNX Invesco Main Street Small Cap R
20.50
0.00%
 
OSCCX Invesco Main Street Small Cap C
19.34
0.00%
 
SIVIX State Street Instl Small-Cap Equity Inv
17.28
0.00%
 
VFMFX Vanguard US Multifactor Admiral
39.31
0.00%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
52.65
+1.45%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
42.12
+1.45%
 
BDAFX Baron Durable Advantage Fund
24.07
0.00%
 
RGLDX American Funds Global Insight R-3
22.10
0.00%
 
AGVFX American Funds Global Insight A
22.14
0.00%
 
BDAIX Baron Durable Advantage Fund
24.41
+0.04%
 
AASMX Thrivent Small Cap Stock A
21.96
0.00%
 
AGVDX American Funds Global Insight C
21.96
0.00%
 
CGVBX American Funds Global Insight 529-C
21.98
0.00%
 
CGVEX American Funds Global Insight 529-E
22.13
0.00%
 
CGVHX American Funds Global Insight 529-F-3
22.16
0.00%
 
RGLAX American Funds Global Insight R-1
22.16
0.00%
 
RGLHX American Funds Global Insight Fund
22.19
0.00%
 
RGLGX American Funds Global Insight Fund
22.24
0.00%
 
MRLSX AMG Renaissance Large Cap Growth I
18.02
0.00%
 
MISMX Matthews EM Sm Coms Instl
25.15
+1.33%
 
MSMLX Matthews EM Sm Coms Inv
25.17
+1.33%
 
MRLIX AMG Renaissance Large Cap Growth Z
17.66
0.00%
 
MRLTX AMG Renaissance Large Cap Growth N
17.76
0.00%
 
FITLX Fidelity U.S. Sustainability Index
22.73
0.00%
 
CMJAX Calvert US Mid Cap Core Rspnb Idx A
37.99
0.00%
 
FSKAX Fidelity Total Market Index
139.42
0.00%
 
JDEAX JPMorgan U.S. Research Enhanced Equity Fund
39.11
0.00%
 
CMCRX Calvert US Mid Cap Core Rspnb Idx R6
38.32
0.00%
 
CMJIX Calvert US Mid Cap Core Rspnb Idx I
38.38
0.00%
 
OLVAX JPMorgan Large Cap Value A
20.11
0.00%
 
TPWCX TIAA-CREF Funds - TIAA-CREF Social Choice Low Carbon Equity Fund
21.00
0.00%
 
JDEUX JPMorgan U.S. Research Enhanced Equity Fund
39.59
0.00%
 
JDESX JPMorgan U.S. Research Enhanced Equity Fund
39.65
0.00%
 
THGCX Thornburg International Equity C
21.85
0.00%
 
WMLIX Wilmington Large-Cap Strategy Instl
29.20
0.00%
 
JORNX Janus Henderson Global Select T
18.75
0.00%
 
OLVTX JPMorgan Large Cap Value R3
19.59
0.00%
 
HLQVX JPMorgan Large Cap Value I
19.65
0.00%
 
JORAX Janus Henderson Global Select A
18.85
0.00%
 
SPINX SEI S&P 500 Index A (SIIT)
21.35
0.00%
 
TGVAX Thornburg International Equity A
25.50
0.00%
 
JLVMX JPMorgan Large Cap Value R6
19.75
0.00%
 
OLVCX JPMorgan Large Cap Value C
18.99
0.00%
 
JLVZX JPMorgan Large Cap Value R2
19.88
0.00%
 
NSRKX Northern Global Sustainability Index Fund
21.57
0.00%
 
JLVRX JPMorgan Large Cap Value R5
19.92
0.00%
 
PDSIX PGIM Quant Solutions Large-Cap Index Fund
39.26
0.00%
 
OLVRX JPMorgan Large Cap Value R4
20.13
0.00%
 
NSGAX Columbia Select Large Cap Equity Fund
20.13
0.00%
 
THVRX Thornburg International Equity R4
25.22
0.00%
 
FXAIX Fidelity 500 Index
176.17
+0.02%
 
PSICX PGIM Quant Solutions Large-Cap Index C
37.95
0.00%
 
TGVRX Thornburg International Equity R3
25.46
0.00%
 
UNAVX USA Mutuals All Seasons Institutional
26.59
0.00%
 
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.67
+1.17%
 
MBXIX Catalyst/Millburn Hedge Strategy I
39.69
+1.17%
 
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.73
+1.17%
 
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.03
+1.17%
 
MBXCX Catalyst/Millburn Hedge Strategy C
38.29
+1.16%
 
MBXAX Catalyst/Millburn Hedge Strategy A
39.39
+1.16%
 
JDMNX Janus Henderson Enterprise Fund
138.45
0.00%
 
JAENX Janus Henderson Enterprise T
134.32
0.00%
 
JDMAX Janus Henderson Enterprise Fund
129.08
0.00%
 
JMGRX Janus Henderson Enterprise I
137.29
0.00%
 
JGRTX Janus Henderson Enterprise Fund
127.65
0.00%
 
JDMRX Janus Henderson Enterprise Fund
119.80
0.00%
 
JGRCX Janus Henderson Enterprise Fund
109.24
0.00%
 
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.34
+1.14%
 
FPBFX Fidelity Pacific Basin
29.23
+1.14%
 
CNPSX Consumer Staples UltraSector ProFund Svc
62.28
+1.14%
 
CNPIX Consumer Staples UltraSector ProFund Inv
71.67
+1.13%
 
SSSFX SouthernSun Small Cap, N
26.93
0.00%
 
SSSIX SouthernSun Small Cap, I
27.94
0.00%
 
SRFMX Sarofim Equity
15.28
0.00%
 
CVMIX Calvert Emerging Markets Equity I
16.51
+1.04%
 
CVMCX Calvert Emerging Markets Equity C
15.74
+1.03%
 
CVMAX Calvert Emerging Markets Equity A
16.36
+0.99%
 
CVMRX Calvert Emerging Markets Equity R6
16.45
+0.98%
 
VYCBX Voya Corporate Leaders 100 C
22.78
0.00%
 
GCPNX Gateway Equity Call Premium N
17.70
0.00%