Nasdaq - Delayed Quote • USD
DFA US Core Equity 2 I (DFQTX)
As of 8:06 AM EDT. 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Apr 24, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
Apr 23, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Apr 22, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Apr 19, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Apr 18, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Apr 17, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Apr 16, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Apr 15, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
Apr 12, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Apr 11, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Apr 10, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Apr 9, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Apr 8, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Apr 5, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Apr 4, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Apr 3, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Apr 2, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
Apr 1, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Mar 28, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
Mar 27, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Mar 26, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Mar 25, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
Mar 22, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Mar 21, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Mar 20, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
Mar 19, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Mar 18, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
Mar 15, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Mar 14, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Mar 13, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
Mar 12, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Mar 11, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Mar 8, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Mar 7, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Mar 6, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Mar 5, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Mar 4, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Mar 1, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Feb 29, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
Feb 28, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Feb 27, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Feb 26, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
Feb 23, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Feb 22, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
Feb 21, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Feb 20, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Feb 16, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Feb 15, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
Feb 14, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Feb 13, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Feb 12, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Feb 9, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Feb 8, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Feb 7, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Feb 6, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Feb 5, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Feb 2, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Feb 1, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Jan 31, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Jan 30, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Jan 29, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Jan 26, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Jan 25, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Jan 24, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
Jan 23, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Jan 22, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Jan 19, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
Jan 18, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
Jan 17, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Jan 16, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Jan 12, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Jan 11, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
Jan 10, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Jan 9, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Jan 8, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Jan 5, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Jan 4, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
Jan 3, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
Jan 2, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Dec 29, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Dec 28, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
Dec 27, 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Dec 26, 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Dec 22, 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
Dec 21, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Dec 20, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Dec 19, 2023 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Dec 18, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Dec 15, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Dec 14, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Dec 13, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Dec 12, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Dec 11, 2023 | 0.11 Dividend | |||||
Dec 11, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Dec 11, 2023 | 0.13 Capital Gains | |||||
Dec 8, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.00 | - |
Dec 7, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 30.86 | - |
Dec 6, 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.64 | - |
Dec 5, 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.73 | - |
Dec 4, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 30.90 | - |
Dec 1, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 30.92 | - |
Nov 30, 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.56 | - |
Nov 29, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.39 | - |
Nov 28, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - |
Nov 27, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.42 | - |
Nov 24, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.51 | - |
Nov 22, 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.43 | - |
Nov 21, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 30.28 | - |
Nov 20, 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.40 | - |
Nov 17, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.23 | - |
Nov 16, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.08 | - |
Nov 15, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.18 | - |
Nov 14, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.11 | - |
Nov 13, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.36 | - |
Nov 10, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.39 | - |
Nov 9, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 28.97 | - |
Nov 8, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.21 | - |
Nov 7, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.26 | - |
Nov 6, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.25 | - |
Nov 3, 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 29.31 | - |
Nov 2, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 28.93 | - |
Nov 1, 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.37 | - |
Oct 31, 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.14 | - |
Oct 30, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.97 | - |
Oct 27, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.68 | - |
Oct 26, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 27.90 | - |
Oct 25, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.08 | - |
Oct 24, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.41 | - |
Oct 23, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.26 | - |
Oct 20, 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.39 | - |
Oct 19, 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 28.75 | - |
Oct 18, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.05 | - |
Oct 17, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.49 | - |
Oct 16, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.37 | - |
Oct 13, 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.02 | - |
Oct 12, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.17 | - |
Oct 11, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.46 | - |
Oct 10, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.37 | - |
Oct 9, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.19 | - |
Oct 6, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 28.97 | - |
Oct 5, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.66 | - |
Oct 4, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.72 | - |
Oct 3, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.56 | - |
Oct 2, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 28.95 | - |
Sep 29, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.09 | - |
Sep 28, 2023 | 0.11 Dividend | |||||
Sep 28, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.21 | - |
Sep 27, 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.00 | - |
Sep 26, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.90 | - |
Sep 25, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.31 | - |
Sep 22, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.17 | - |
Sep 21, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.23 | - |
Sep 20, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 29.67 | - |
Sep 19, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 29.90 | - |
Sep 18, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.97 | - |
Sep 15, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 29.95 | - |
Sep 14, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.29 | - |
Sep 13, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.97 | - |
Sep 12, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.02 | - |
Sep 11, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.11 | - |
Sep 8, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.00 | - |
Sep 7, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.97 | - |
Sep 6, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.13 | - |
Sep 5, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.29 | - |
Sep 1, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.64 | - |
Aug 31, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.45 | - |
Aug 30, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.49 | - |
Aug 29, 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.38 | - |
Aug 28, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 29.99 | - |
Aug 25, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 29.78 | - |
Aug 24, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.62 | - |
Aug 23, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.97 | - |
Aug 22, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 29.67 | - |
Aug 21, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.79 | - |
Aug 18, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 29.72 | - |
Aug 17, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.66 | - |
Aug 16, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 29.91 | - |
Aug 15, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.14 | - |
Aug 14, 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.52 | - |
Aug 11, 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.42 | - |
Aug 10, 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.42 | - |
Aug 9, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.45 | - |
Aug 8, 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.61 | - |
Aug 7, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.74 | - |
Aug 4, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.49 | - |
Aug 3, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.63 | - |
Aug 2, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 30.69 | - |
Aug 1, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.04 | - |
Jul 31, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.09 | - |
Jul 28, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.00 | - |
Jul 27, 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.71 | - |
Jul 26, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 30.91 | - |
Jul 25, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 30.88 | - |
Jul 24, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 30.82 | - |
Jul 21, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.70 | - |
Jul 20, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.74 | - |
Jul 19, 2023 | 31.21 | 31.21 | 31.21 | 31.21 | 30.85 | - |
Jul 18, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 30.77 | - |
Jul 17, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.47 | - |
Jul 14, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.32 | - |
Jul 13, 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.46 | - |
Jul 12, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.26 | - |
Jul 11, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.05 | - |
Jul 10, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 29.81 | - |
Jul 7, 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.63 | - |
Jul 6, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.57 | - |
Jul 5, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 29.84 | - |
Jul 3, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.01 | - |
Jun 30, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 29.96 | - |
Jun 29, 2023 | 0.11 Dividend | |||||
Jun 29, 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 29.69 | - |
Jun 28, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.46 | - |
Jun 27, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.46 | - |
Jun 26, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.07 | - |
Jun 23, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.07 | - |
Jun 22, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.31 | - |
Jun 21, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.31 | - |
Jun 20, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.37 | - |
Jun 16, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 29.56 | - |
Jun 15, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 29.69 | - |
Jun 14, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.32 | - |
Jun 13, 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.42 | - |
Jun 12, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.17 | - |
Jun 9, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 28.96 | - |
Jun 8, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.02 | - |
Jun 7, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 28.96 | - |
Jun 6, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 28.82 | - |
Jun 5, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.54 | - |
Jun 2, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 28.72 | - |
Jun 1, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.09 | - |
May 31, 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 27.81 | - |
May 30, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.09 | - |
May 26, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.15 | - |
May 25, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 27.83 | - |
May 24, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.76 | - |
May 23, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 27.99 | - |
May 22, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 28.24 | - |
May 19, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.19 | - |
May 18, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.29 | - |
May 17, 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.03 | - |
May 16, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 27.63 | - |
May 15, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 27.89 | - |
May 12, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 27.73 | - |
May 11, 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 27.75 | - |
May 10, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 27.82 | - |
May 9, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.76 | - |
May 8, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 27.87 | - |
May 5, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 27.90 | - |
May 4, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.34 | - |
May 3, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 27.66 | - |
May 2, 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 27.81 | - |
May 1, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.20 | - |
Apr 28, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.20 | - |
Apr 27, 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 27.94 | - |
Apr 26, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.44 | - |
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%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
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%
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%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
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%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
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%
EVDIX Camelot Event Driven Institutional
19.79
+0.41%
KSOCX Kinetics Small Cap Opportunities Adv C
101.68
+0.40%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
22.47
+0.40%
KSCOX Kinetics Small Cap Opportunities No Load
113.14
+0.40%
KSCYX Kinetics Small Cap Opportunities Inst
115.94
+0.40%
RMLPX Recurrent MLP & Infrastructure Class I
23.16
+0.39%
FGFRX Federated Hermes Intl Leaders R
36.87
+0.38%
FGFAX Federated Hermes International Leaders A
37.15
+0.38%
FGRSX Federated Hermes Intl Leaders R6
37.15
+0.38%
FGFLX Federated Hermes Intl Leaders IS
37.20
+0.38%