Nasdaq - Delayed Quote • USD
Green Century Equity Individual Investor (GCEQX)
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 22, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| Apr 19, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Apr 18, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| Apr 17, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| Apr 16, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Apr 15, 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| Apr 12, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
| Apr 11, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| Apr 10, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| Apr 9, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
| Apr 8, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
| Apr 5, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
| Apr 4, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| Apr 3, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| Apr 2, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
| Apr 1, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Mar 28, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| Mar 27, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
| Mar 26, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
| Mar 25, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
| Mar 22, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
| Mar 21, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| Mar 20, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
| Mar 19, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| Mar 18, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
| Mar 15, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| Mar 14, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
| Mar 13, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
| Mar 12, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| Mar 11, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| Mar 8, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| Mar 7, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| Mar 6, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| Mar 5, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
| Mar 4, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Mar 1, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Feb 29, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| Feb 28, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| Feb 27, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| Feb 26, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| Feb 23, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
| Feb 22, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| Feb 21, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| Feb 20, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| Feb 16, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| Feb 15, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| Feb 14, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| Feb 13, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| Feb 12, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| Feb 9, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| Feb 8, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| Feb 7, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| Feb 6, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| Feb 5, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Feb 2, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| Feb 1, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Jan 31, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| Jan 30, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| Jan 29, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Jan 26, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| Jan 25, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| Jan 24, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| Jan 23, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| Jan 22, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| Jan 19, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| Jan 18, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| Jan 17, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| Jan 16, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| Jan 12, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| Jan 11, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| Jan 10, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| Jan 9, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| Jan 8, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Jan 5, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| Jan 4, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| Jan 3, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| Jan 2, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| Dec 29, 2023 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
| Dec 28, 2023 | 0.03 Dividend | |||||
| Dec 28, 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| Dec 27, 2023 | 75.46 | 75.46 | 75.46 | 75.46 | 75.43 | - |
| Dec 26, 2023 | 75.36 | 75.36 | 75.36 | 75.36 | 75.34 | - |
| Dec 22, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.98 | - |
| Dec 21, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.78 | - |
| Dec 20, 2023 | 73.88 | 73.88 | 73.88 | 73.88 | 73.86 | - |
| Dec 19, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 74.96 | - |
| Dec 18, 2023 | 74.58 | 74.58 | 74.58 | 74.58 | 74.56 | - |
| Dec 15, 2023 | 74.28 | 74.28 | 74.28 | 74.28 | 74.26 | - |
| Dec 14, 2023 | 74.23 | 74.23 | 74.23 | 74.23 | 74.21 | - |
| Dec 13, 2023 | 73.99 | 73.99 | 73.99 | 73.99 | 73.97 | - |
| Dec 12, 2023 | 73.09 | 73.09 | 73.09 | 73.09 | 73.07 | - |
| Dec 11, 2023 | 72.81 | 72.81 | 72.81 | 72.81 | 72.79 | - |
| Dec 8, 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 72.42 | - |
| Dec 7, 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 72.24 | - |
| Dec 6, 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 71.49 | - |
| Dec 5, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.73 | - |
| Dec 4, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.78 | - |
| Dec 1, 2023 | 72.27 | 72.27 | 72.27 | 72.27 | 72.25 | - |
| Nov 30, 2023 | 71.83 | 71.83 | 71.83 | 71.83 | 71.81 | - |
| Nov 29, 2023 | 71.65 | 71.65 | 71.65 | 71.65 | 71.63 | - |
| Nov 28, 2023 | 71.63 | 71.63 | 71.63 | 71.63 | 71.61 | - |
| Nov 27, 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 71.49 | - |
| Nov 24, 2023 | 71.59 | 71.59 | 71.59 | 71.59 | 71.57 | - |
| Nov 22, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.58 | - |
| Nov 21, 2023 | 71.31 | 71.31 | 71.31 | 71.31 | 71.29 | - |
| Nov 20, 2023 | 71.43 | 71.43 | 71.43 | 71.43 | 71.41 | - |
| Nov 17, 2023 | 70.84 | 70.84 | 70.84 | 70.84 | 70.82 | - |
| Nov 16, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 70.94 | - |
| Nov 15, 2023 | 70.71 | 70.71 | 70.71 | 70.71 | 70.69 | - |
| Nov 14, 2023 | 70.49 | 70.49 | 70.49 | 70.49 | 70.47 | - |
| Nov 13, 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 69.03 | - |
| Nov 10, 2023 | 69.13 | 69.13 | 69.13 | 69.13 | 69.11 | - |
| Nov 9, 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.00 | - |
| Nov 8, 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.63 | - |
| Nov 7, 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 68.47 | - |
| Nov 6, 2023 | 68.23 | 68.23 | 68.23 | 68.23 | 68.21 | - |
| Nov 3, 2023 | 68.12 | 68.12 | 68.12 | 68.12 | 68.10 | - |
| Nov 2, 2023 | 67.25 | 67.25 | 67.25 | 67.25 | 67.23 | - |
| Nov 1, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 65.98 | - |
| Oct 31, 2023 | 65.27 | 65.27 | 65.27 | 65.27 | 65.25 | - |
| Oct 30, 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 64.84 | - |
| Oct 27, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.14 | - |
| Oct 26, 2023 | 64.54 | 64.54 | 64.54 | 64.54 | 64.52 | - |
| Oct 25, 2023 | 65.36 | 65.36 | 65.36 | 65.36 | 65.34 | - |
| Oct 24, 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.37 | - |
| Oct 23, 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.84 | - |
| Oct 20, 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 65.87 | - |
| Oct 19, 2023 | 66.69 | 66.69 | 66.69 | 66.69 | 66.67 | - |
| Oct 18, 2023 | 67.38 | 67.38 | 67.38 | 67.38 | 67.36 | - |
| Oct 17, 2023 | 68.53 | 68.53 | 68.53 | 68.53 | 68.51 | - |
| Oct 16, 2023 | 68.52 | 68.52 | 68.52 | 68.52 | 68.50 | - |
| Oct 13, 2023 | 67.68 | 67.68 | 67.68 | 67.68 | 67.66 | - |
| Oct 12, 2023 | 68.23 | 68.23 | 68.23 | 68.23 | 68.21 | - |
| Oct 11, 2023 | 68.79 | 68.79 | 68.79 | 68.79 | 68.77 | - |
| Oct 10, 2023 | 68.41 | 68.41 | 68.41 | 68.41 | 68.39 | - |
| Oct 9, 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.00 | - |
| Oct 6, 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 67.81 | - |
| Oct 5, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.98 | - |
| Oct 4, 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.16 | - |
| Oct 3, 2023 | 66.31 | 66.31 | 66.31 | 66.31 | 66.29 | - |
| Oct 2, 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.34 | - |
| Sep 29, 2023 | 67.23 | 67.23 | 67.23 | 67.23 | 67.21 | - |
| Sep 28, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.28 | - |
| Sep 27, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.78 | - |
| Sep 26, 2023 | 66.73 | 66.73 | 66.73 | 66.73 | 66.71 | - |
| Sep 25, 2023 | 67.66 | 67.66 | 67.66 | 67.66 | 67.64 | - |
| Sep 22, 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.46 | - |
| Sep 21, 2023 | 67.74 | 67.74 | 67.74 | 67.74 | 67.72 | - |
| Sep 20, 2023 | 68.92 | 68.92 | 68.92 | 68.92 | 68.90 | - |
| Sep 19, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 69.63 | - |
| Sep 18, 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 69.84 | - |
| Sep 15, 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 69.93 | - |
| Sep 14, 2023 | 70.89 | 70.89 | 70.89 | 70.89 | 70.87 | - |
| Sep 13, 2023 | 70.29 | 70.29 | 70.29 | 70.29 | 70.27 | - |
| Sep 12, 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 70.12 | - |
| Sep 11, 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 70.77 | - |
| Sep 8, 2023 | 70.28 | 70.28 | 70.28 | 70.28 | 70.26 | - |
| Sep 7, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.23 | - |
| Sep 6, 2023 | 70.42 | 70.42 | 70.42 | 70.42 | 70.40 | - |
| Sep 5, 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 70.77 | - |
| Sep 1, 2023 | 71.09 | 71.09 | 71.09 | 71.09 | 71.07 | - |
| Aug 31, 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 71.00 | - |
| Aug 30, 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 71.13 | - |
| Aug 29, 2023 | 70.89 | 70.89 | 70.89 | 70.89 | 70.87 | - |
| Aug 28, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.68 | - |
| Aug 25, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.23 | - |
| Aug 24, 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.76 | - |
| Aug 23, 2023 | 69.68 | 69.68 | 69.68 | 69.68 | 69.66 | - |
| Aug 22, 2023 | 68.77 | 68.77 | 68.77 | 68.77 | 68.75 | - |
| Aug 21, 2023 | 68.99 | 68.99 | 68.99 | 68.99 | 68.97 | - |
| Aug 18, 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.30 | - |
| Aug 17, 2023 | 68.45 | 68.45 | 68.45 | 68.45 | 68.43 | - |
| Aug 16, 2023 | 68.98 | 68.98 | 68.98 | 68.98 | 68.96 | - |
| Aug 15, 2023 | 69.51 | 69.51 | 69.51 | 69.51 | 69.49 | - |
| Aug 14, 2023 | 70.21 | 70.21 | 70.21 | 70.21 | 70.19 | - |
| Aug 11, 2023 | 69.69 | 69.69 | 69.69 | 69.69 | 69.67 | - |
| Aug 10, 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 69.93 | - |
| Aug 9, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 69.81 | - |
| Aug 8, 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.46 | - |
| Aug 7, 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 71.00 | - |
| Aug 4, 2023 | 70.23 | 70.23 | 70.23 | 70.23 | 70.21 | - |
| Aug 3, 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.53 | - |
| Aug 2, 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 70.71 | - |
| Aug 1, 2023 | 71.87 | 71.87 | 71.87 | 71.87 | 71.85 | - |
| Jul 31, 2023 | 72.03 | 72.03 | 72.03 | 72.03 | 72.01 | - |
| Jul 28, 2023 | 71.96 | 71.96 | 71.96 | 71.96 | 71.94 | - |
| Jul 27, 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 71.09 | - |
| Jul 26, 2023 | 71.66 | 71.66 | 71.66 | 71.66 | 71.64 | - |
| Jul 25, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.68 | - |
| Jul 24, 2023 | 71.43 | 71.43 | 71.43 | 71.43 | 71.41 | - |
| Jul 21, 2023 | 71.13 | 71.13 | 71.13 | 71.13 | 71.11 | - |
| Jul 20, 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.08 | - |
| Jul 19, 2023 | 71.96 | 71.96 | 71.96 | 71.96 | 71.94 | - |
| Jul 18, 2023 | 71.98 | 71.98 | 71.98 | 71.98 | 71.96 | - |
| Jul 17, 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.23 | - |
| Jul 14, 2023 | 70.99 | 70.99 | 70.99 | 70.99 | 70.97 | - |
| Jul 13, 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 70.96 | - |
| Jul 12, 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 70.12 | - |
| Jul 11, 2023 | 69.59 | 69.59 | 69.59 | 69.59 | 69.57 | - |
| Jul 10, 2023 | 69.14 | 69.14 | 69.14 | 69.14 | 69.12 | - |
| Jul 7, 2023 | 68.94 | 68.94 | 68.94 | 68.94 | 68.92 | - |
| Jul 6, 2023 | 69.22 | 69.22 | 69.22 | 69.22 | 69.20 | - |
| Jul 5, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.72 | - |
| Jul 3, 2023 | 69.85 | 69.85 | 69.85 | 69.85 | 69.83 | - |
| Jun 30, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 69.63 | - |
| Jun 29, 2023 | 0.07 Dividend | |||||
| Jun 29, 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.82 | - |
| Jun 28, 2023 | 68.63 | 68.63 | 68.63 | 68.63 | 68.53 | - |
| Jun 27, 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 68.57 | - |
| Jun 26, 2023 | 67.79 | 67.79 | 67.79 | 67.79 | 67.69 | - |
| Jun 23, 2023 | 68.31 | 68.31 | 68.31 | 68.31 | 68.21 | - |
| Jun 22, 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 68.86 | - |
| Jun 21, 2023 | 68.70 | 68.70 | 68.70 | 68.70 | 68.60 | - |
| Jun 20, 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 69.22 | - |
| Jun 16, 2023 | 69.62 | 69.62 | 69.62 | 69.62 | 69.52 | - |
| Jun 15, 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.74 | - |
| Jun 14, 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 68.86 | - |
| Jun 13, 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.61 | - |
| Jun 12, 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 67.98 | - |
| Jun 9, 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.27 | - |
| Jun 8, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.11 | - |
| Jun 7, 2023 | 66.82 | 66.82 | 66.82 | 66.82 | 66.73 | - |
| Jun 6, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.24 | - |
| Jun 5, 2023 | 67.13 | 67.13 | 67.13 | 67.13 | 67.04 | - |
| Jun 2, 2023 | 67.25 | 67.25 | 67.25 | 67.25 | 67.16 | - |
| Jun 1, 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 66.13 | - |
| May 31, 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 65.44 | - |
| May 30, 2023 | 66.05 | 66.05 | 66.05 | 66.05 | 65.96 | - |
| May 26, 2023 | 66.15 | 66.15 | 66.15 | 66.15 | 66.06 | - |
| May 25, 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.21 | - |
| May 24, 2023 | 64.12 | 64.12 | 64.12 | 64.12 | 64.03 | - |
| May 23, 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.72 | - |
| May 22, 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 65.65 | - |
| May 19, 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.51 | - |
| May 18, 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 65.65 | - |
| May 17, 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 64.95 | - |
| May 16, 2023 | 64.19 | 64.19 | 64.19 | 64.19 | 64.10 | - |
| May 15, 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 64.42 | - |
| May 12, 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.21 | - |
| May 11, 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 64.25 | - |
| May 10, 2023 | 64.42 | 64.42 | 64.42 | 64.42 | 64.33 | - |
| May 9, 2023 | 64.04 | 64.04 | 64.04 | 64.04 | 63.95 | - |
| May 8, 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 64.31 | - |
| May 5, 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 64.25 | - |
| May 4, 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.12 | - |
| May 3, 2023 | 63.56 | 63.56 | 63.56 | 63.56 | 63.47 | - |
| May 2, 2023 | 64.06 | 64.06 | 64.06 | 64.06 | 63.97 | - |
| May 1, 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.65 | - |
| Apr 28, 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.60 | - |
| Apr 27, 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 63.94 | - |
| Apr 26, 2023 | 62.94 | 62.94 | 62.94 | 62.94 | 62.85 | - |
| Apr 25, 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 62.81 | - |
| Apr 24, 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 63.94 | - |
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%