Nasdaq - Delayed Quote • USD
Kinetics Paradigm Adv C (KNPCX)
As of 8:05 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 18, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
Apr 17, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
Apr 16, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
Apr 15, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
Apr 12, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Apr 11, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
Apr 10, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
Apr 9, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
Apr 8, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
Apr 5, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
Apr 4, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
Apr 3, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
Apr 2, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
Apr 1, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Mar 28, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
Mar 27, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Mar 26, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
Mar 25, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
Mar 22, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Mar 21, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Mar 20, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
Mar 19, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Mar 18, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
Mar 15, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
Mar 14, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
Mar 13, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
Mar 12, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Mar 11, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
Mar 8, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
Mar 7, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
Mar 6, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
Mar 5, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
Mar 4, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
Mar 1, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
Feb 29, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
Feb 28, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
Feb 27, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
Feb 26, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
Feb 23, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
Feb 22, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
Feb 21, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
Feb 20, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
Feb 16, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
Feb 15, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
Feb 14, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
Feb 13, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
Feb 12, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
Feb 9, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
Feb 8, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
Feb 7, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
Feb 6, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
Feb 5, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
Feb 2, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
Feb 1, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
Jan 31, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
Jan 30, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
Jan 29, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
Jan 26, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
Jan 25, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
Jan 24, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
Jan 23, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
Jan 22, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
Jan 19, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
Jan 18, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
Jan 17, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
Jan 16, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
Jan 12, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
Jan 11, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
Jan 10, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
Jan 9, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
Jan 8, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
Jan 5, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
Jan 4, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
Jan 3, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
Jan 2, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
Dec 29, 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
Dec 28, 2023 | 0.00 Dividend | |||||
Dec 28, 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
Dec 28, 2023 | 4.13 Capital Gains | |||||
Dec 27, 2023 | 68.38 | 68.38 | 68.38 | 68.38 | 64.25 | - |
Dec 26, 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 64.07 | - |
Dec 22, 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 63.73 | - |
Dec 21, 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 63.64 | - |
Dec 20, 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 63.25 | - |
Dec 19, 2023 | 67.81 | 67.81 | 67.81 | 67.81 | 63.71 | - |
Dec 18, 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 62.89 | - |
Dec 15, 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 62.69 | - |
Dec 14, 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 63.09 | - |
Dec 13, 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 62.22 | - |
Dec 12, 2023 | 64.82 | 64.82 | 64.82 | 64.82 | 60.90 | - |
Dec 11, 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 60.94 | - |
Dec 8, 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 61.12 | - |
Dec 7, 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 60.15 | - |
Dec 6, 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 59.49 | - |
Dec 5, 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 59.58 | - |
Dec 4, 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 62.13 | - |
Dec 1, 2023 | 69.46 | 69.46 | 69.46 | 69.46 | 65.26 | - |
Nov 30, 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 63.15 | - |
Nov 29, 2023 | 66.79 | 66.79 | 66.79 | 66.79 | 62.76 | - |
Nov 28, 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 62.07 | - |
Nov 27, 2023 | 66.28 | 66.28 | 66.28 | 66.28 | 62.28 | - |
Nov 24, 2023 | 66.88 | 66.88 | 66.88 | 66.88 | 62.84 | - |
Nov 22, 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 62.53 | - |
Nov 21, 2023 | 66.18 | 66.18 | 66.18 | 66.18 | 62.18 | - |
Nov 20, 2023 | 66.41 | 66.41 | 66.41 | 66.41 | 62.40 | - |
Nov 17, 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 62.52 | - |
Nov 16, 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 61.62 | - |
Nov 15, 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 63.40 | - |
Nov 14, 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 63.55 | - |
Nov 13, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 62.39 | - |
Nov 10, 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 62.08 | - |
Nov 9, 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 62.27 | - |
Nov 8, 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 61.98 | - |
Nov 7, 2023 | 67.12 | 67.12 | 67.12 | 67.12 | 63.07 | - |
Nov 6, 2023 | 68.53 | 68.53 | 68.53 | 68.53 | 64.39 | - |
Nov 3, 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 65.65 | - |
Nov 2, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 65.09 | - |
Nov 1, 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 65.74 | - |
Oct 31, 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 65.64 | - |
Oct 30, 2023 | 69.57 | 69.57 | 69.57 | 69.57 | 65.37 | - |
Oct 27, 2023 | 68.97 | 68.97 | 68.97 | 68.97 | 64.80 | - |
Oct 26, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 65.91 | - |
Oct 25, 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 66.18 | - |
Oct 24, 2023 | 69.42 | 69.42 | 69.42 | 69.42 | 65.23 | - |
Oct 23, 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 65.98 | - |
Oct 20, 2023 | 71.48 | 71.48 | 71.48 | 71.48 | 67.16 | - |
Oct 19, 2023 | 72.65 | 72.65 | 72.65 | 72.65 | 68.26 | - |
Oct 18, 2023 | 73.18 | 73.18 | 73.18 | 73.18 | 68.76 | - |
Oct 17, 2023 | 72.53 | 72.53 | 72.53 | 72.53 | 68.15 | - |
Oct 16, 2023 | 71.69 | 71.69 | 71.69 | 71.69 | 67.36 | - |
Oct 13, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 65.91 | - |
Oct 12, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 65.91 | - |
Oct 11, 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 65.81 | - |
Oct 10, 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 65.45 | - |
Oct 9, 2023 | 68.89 | 68.89 | 68.89 | 68.89 | 64.73 | - |
Oct 6, 2023 | 67.78 | 67.78 | 67.78 | 67.78 | 63.69 | - |
Oct 5, 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 63.48 | - |
Oct 4, 2023 | 67.27 | 67.27 | 67.27 | 67.27 | 63.21 | - |
Oct 3, 2023 | 67.74 | 67.74 | 67.74 | 67.74 | 63.65 | - |
Oct 2, 2023 | 67.16 | 67.16 | 67.16 | 67.16 | 63.10 | - |
Sep 29, 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 64.90 | - |
Sep 28, 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 66.51 | - |
Sep 27, 2023 | 69.94 | 69.94 | 69.94 | 69.94 | 65.71 | - |
Sep 26, 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 65.21 | - |
Sep 25, 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 65.72 | - |
Sep 22, 2023 | 69.61 | 69.61 | 69.61 | 69.61 | 65.40 | - |
Sep 21, 2023 | 70.38 | 70.38 | 70.38 | 70.38 | 66.13 | - |
Sep 20, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 66.52 | - |
Sep 19, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 65.87 | - |
Sep 18, 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 65.50 | - |
Sep 15, 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 64.41 | - |
Sep 14, 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 65.05 | - |
Sep 13, 2023 | 68.39 | 68.39 | 68.39 | 68.39 | 64.26 | - |
Sep 12, 2023 | 69.36 | 69.36 | 69.36 | 69.36 | 65.17 | - |
Sep 11, 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 63.56 | - |
Sep 8, 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 65.92 | - |
Sep 7, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 65.61 | - |
Sep 6, 2023 | 69.67 | 69.67 | 69.67 | 69.67 | 65.46 | - |
Sep 5, 2023 | 69.12 | 69.12 | 69.12 | 69.12 | 64.94 | - |
Sep 1, 2023 | 71.83 | 71.83 | 71.83 | 71.83 | 67.49 | - |
Aug 31, 2023 | 71.23 | 71.23 | 71.23 | 71.23 | 66.93 | - |
Aug 30, 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 68.35 | - |
Aug 29, 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 68.23 | - |
Aug 28, 2023 | 71.59 | 71.59 | 71.59 | 71.59 | 67.27 | - |
Aug 25, 2023 | 70.99 | 70.99 | 70.99 | 70.99 | 66.70 | - |
Aug 24, 2023 | 70.68 | 70.68 | 70.68 | 70.68 | 66.41 | - |
Aug 23, 2023 | 70.62 | 70.62 | 70.62 | 70.62 | 66.35 | - |
Aug 22, 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 66.18 | - |
Aug 21, 2023 | 70.37 | 70.37 | 70.37 | 70.37 | 66.12 | - |
Aug 18, 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 66.90 | - |
Aug 17, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 67.09 | - |
Aug 16, 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 66.27 | - |
Aug 15, 2023 | 70.46 | 70.46 | 70.46 | 70.46 | 66.20 | - |
Aug 14, 2023 | 71.43 | 71.43 | 71.43 | 71.43 | 67.11 | - |
Aug 11, 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 67.34 | - |
Aug 10, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 65.77 | - |
Aug 9, 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 64.79 | - |
Aug 8, 2023 | 68.86 | 68.86 | 68.86 | 68.86 | 64.70 | - |
Aug 7, 2023 | 68.36 | 68.36 | 68.36 | 68.36 | 64.23 | - |
Aug 4, 2023 | 67.44 | 67.44 | 67.44 | 67.44 | 63.37 | - |
Aug 3, 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 60.94 | - |
Aug 2, 2023 | 61.35 | 61.35 | 61.35 | 61.35 | 57.64 | - |
Aug 1, 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 58.31 | - |
Jul 31, 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 58.87 | - |
Jul 28, 2023 | 62.49 | 62.49 | 62.49 | 62.49 | 58.71 | - |
Jul 27, 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 58.73 | - |
Jul 26, 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 59.20 | - |
Jul 25, 2023 | 63.09 | 63.09 | 63.09 | 63.09 | 59.28 | - |
Jul 24, 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 58.73 | - |
Jul 21, 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 58.38 | - |
Jul 20, 2023 | 61.52 | 61.52 | 61.52 | 61.52 | 57.80 | - |
Jul 19, 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 57.83 | - |
Jul 18, 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 57.41 | - |
Jul 17, 2023 | 60.21 | 60.21 | 60.21 | 60.21 | 56.57 | - |
Jul 14, 2023 | 59.41 | 59.41 | 59.41 | 59.41 | 55.82 | - |
Jul 13, 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 57.67 | - |
Jul 12, 2023 | 60.73 | 60.73 | 60.73 | 60.73 | 57.06 | - |
Jul 11, 2023 | 60.18 | 60.18 | 60.18 | 60.18 | 56.54 | - |
Jul 10, 2023 | 58.52 | 58.52 | 58.52 | 58.52 | 54.98 | - |
Jul 7, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 54.97 | - |
Jul 6, 2023 | 57.29 | 57.29 | 57.29 | 57.29 | 53.83 | - |
Jul 5, 2023 | 58.44 | 58.44 | 58.44 | 58.44 | 54.91 | - |
Jul 3, 2023 | 58.82 | 58.82 | 58.82 | 58.82 | 55.27 | - |
Jun 30, 2023 | 57.79 | 57.79 | 57.79 | 57.79 | 54.30 | - |
Jun 29, 2023 | 57.64 | 57.64 | 57.64 | 57.64 | 54.16 | - |
Jun 28, 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 53.47 | - |
Jun 27, 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 53.21 | - |
Jun 26, 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 53.05 | - |
Jun 23, 2023 | 56.27 | 56.27 | 56.27 | 56.27 | 52.87 | - |
Jun 22, 2023 | 56.61 | 56.61 | 56.61 | 56.61 | 53.19 | - |
Jun 21, 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 53.97 | - |
Jun 20, 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 53.79 | - |
Jun 16, 2023 | 58.07 | 58.07 | 58.07 | 58.07 | 54.56 | - |
Jun 15, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 54.40 | - |
Jun 14, 2023 | 56.96 | 56.96 | 56.96 | 56.96 | 53.52 | - |
Jun 13, 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 53.64 | - |
Jun 12, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 53.74 | - |
Jun 9, 2023 | 58.25 | 58.25 | 58.25 | 58.25 | 54.73 | - |
Jun 8, 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 55.20 | - |
Jun 7, 2023 | 59.12 | 59.12 | 59.12 | 59.12 | 55.55 | - |
Jun 6, 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 54.31 | - |
Jun 5, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 53.35 | - |
Jun 2, 2023 | 57.61 | 57.61 | 57.61 | 57.61 | 54.13 | - |
Jun 1, 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 52.90 | - |
May 31, 2023 | 55.44 | 55.44 | 55.44 | 55.44 | 52.09 | - |
May 30, 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 52.33 | - |
May 26, 2023 | 55.94 | 55.94 | 55.94 | 55.94 | 52.56 | - |
May 25, 2023 | 55.51 | 55.51 | 55.51 | 55.51 | 52.16 | - |
May 24, 2023 | 56.67 | 56.67 | 56.67 | 56.67 | 53.25 | - |
May 23, 2023 | 57.19 | 57.19 | 57.19 | 57.19 | 53.74 | - |
May 22, 2023 | 57.63 | 57.63 | 57.63 | 57.63 | 54.15 | - |
May 19, 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 53.77 | - |
May 18, 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 53.93 | - |
May 17, 2023 | 57.34 | 57.34 | 57.34 | 57.34 | 53.88 | - |
May 16, 2023 | 56.58 | 56.58 | 56.58 | 56.58 | 53.16 | - |
May 15, 2023 | 57.96 | 57.96 | 57.96 | 57.96 | 54.46 | - |
May 12, 2023 | 57.58 | 57.58 | 57.58 | 57.58 | 54.10 | - |
May 11, 2023 | 57.59 | 57.59 | 57.59 | 57.59 | 54.11 | - |
May 10, 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 54.80 | - |
May 9, 2023 | 58.67 | 58.67 | 58.67 | 58.67 | 55.13 | - |
May 8, 2023 | 58.85 | 58.85 | 58.85 | 58.85 | 55.29 | - |
May 5, 2023 | 59.29 | 59.29 | 59.29 | 59.29 | 55.71 | - |
May 4, 2023 | 57.86 | 57.86 | 57.86 | 57.86 | 54.36 | - |
May 3, 2023 | 59.22 | 59.22 | 59.22 | 59.22 | 55.64 | - |
May 2, 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 55.90 | - |
May 1, 2023 | 60.72 | 60.72 | 60.72 | 60.72 | 57.05 | - |
Apr 28, 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 57.20 | - |
Apr 27, 2023 | 60.22 | 60.22 | 60.22 | 60.22 | 56.58 | - |
Apr 26, 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 56.47 | - |
Apr 25, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 57.51 | - |
Apr 24, 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 59.17 | - |
Apr 21, 2023 | 62.65 | 62.65 | 62.65 | 62.65 | 58.87 | - |
Apr 20, 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 59.02 | - |
Apr 19, 2023 | 63.38 | 63.38 | 63.38 | 63.38 | 59.55 | - |
Related Tickers
WWWFX Kinetics Internet No Load
74.27
+1.99%
KINAX Kinetics Internet Adv A
67.11
+1.99%
KINCX Kinetics Internet Adv C
54.90
+1.99%
FSPCX Fidelity Select Insurance Port
80.93
+1.20%
FSTCX Fidelity Select Telecommunications Port
42.67
+1.04%
FTUTX Fidelity Advisor Telecommunications M
41.97
+1.04%
FTUAX Fidelity Advisor Telecommunications A
42.31
+1.03%
FIJGX Fidelity Advisor Telecommunications Z
42.42
+1.02%
FTUIX Fidelity Advisor Telecommunications I
42.56
+1.02%
FTUCX Fidelity Advisor Telecommunications C
42.20
+1.01%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.09
+0.90%
KMKYX Kinetics Market Opportunities Inst
49.34
+0.84%
FIJCX Fidelity Advisor Consumer Staples Z
90.95
+0.83%
KMKNX Kinetics Market Opportunities No Load
48.52
+0.83%
FDTGX Fidelity Advisor Consumer Staples M
88.97
+0.83%
KMKCX Kinetics Market Opportunities Adv C
45.17
+0.83%
KMKAX Kinetics Market Opportunities Adv A
47.66
+0.83%
FDCGX Fidelity Advisor Consumer Staples C
87.11
+0.82%
FDIGX Fidelity Advisor Consumer Staples I
91.06
+0.82%
FDFAX Fidelity Select Consumer Staples Port
91.35
+0.82%
FDAGX Fidelity Advisor Consumer Staples A
90.13
+0.82%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.06
+0.80%
TFIFX T. Rowe Price Financial Services Fund
37.67
+0.80%
PRISX T. Rowe Price Financial Services
37.77
+0.80%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.30
+0.79%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
COBYX The Cook & Bynum
16.22
+0.75%
NAEFX New Alternatives Investor
58.83
+0.74%
NALFX New Alternatives A
59.14
+0.73%
CNPIX Consumer Staples UltraSector ProFund Inv
68.69
+0.69%
FSHCX Fidelity Select Health Care Svcs Port
123.93
+0.68%
THORX Thornburg Global Opportunities Fund
35.64
+0.68%
THOCX Thornburg Global Opportunities Fund
34.27
+0.68%
FAFCX Fidelity Advisor Financials C
26.83
+0.68%
THOVX Thornburg Global Opportunities Fund
35.79
+0.68%
APDKX Artisan International Value Fund
46.23
+0.68%
CNPSX Consumer Staples UltraSector ProFund Svc
59.70
+0.67%
ARTKX Artisan International Value Investor
46.31
+0.67%
FFSIX Fidelity Advisor Financials I
29.98
+0.67%
APHKX Artisan International Value Fund
46.47
+0.67%
FAFSX Fidelity Advisor Financials M
28.55
+0.67%
GLIFX Lazard Global Listed Infrastructure Inst
15.03
+0.67%
THOAX Thornburg Global Opportunities Fund
36.08
+0.67%
GLFOX Lazard Global Listed Infrastructure Open
15.04
+0.67%
THOIX Thornburg Global Opportunities Fund
36.25
+0.67%
FMIJX FMI International Fund
34.76
+0.67%
THOFX Thornburg Global Opportunities Fund
36.31
+0.67%
THOGX Thornburg Global Opportunities Fund
36.41
+0.66%
FAFDX Fidelity Advisor Financials A
28.93
+0.66%
FIKBX Fidelity Advisor Financials Z
29.93
+0.64%
FGJMX Fidelity Advisor Communication ServicesI
95.04
+0.64%
FBMPX Fidelity Select Communication Services
95.05
+0.64%
FMIYX FMI International Fund
34.91
+0.63%
FGKMX Fidelity Advisor Communication ServicesZ
95.65
+0.63%
FGEMX Fidelity Advisor Communication ServicesM
92.69
+0.63%
FGHMX Fidelity Advisor Communication ServicesC
90.36
+0.62%
FGDMX Fidelity Advisor Communication ServicesA
93.71
+0.62%
MBXCX Catalyst/Millburn Hedge Strategy C
37.68
+0.61%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
16.53
+0.61%
BIVRX Invenomic Investor
18.42
+0.60%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.10
+0.60%
QLEIX AQR Long-Short Equity I
15.16
+0.60%
MBXAX Catalyst/Millburn Hedge Strategy A
38.76
+0.60%
HWAAX Hotchkis & Wiley Value Opps A
37.32
+0.59%
HWAIX Hotchkis & Wiley Value Opps Instl
37.35
+0.59%
MBXIX Catalyst/Millburn Hedge Strategy I
39.05
+0.59%
HWAZX Hotchkis & Wiley Value Opps Z
37.37
+0.59%
QLERX AQR Long-Short Equity R6
15.30
+0.59%
MBXFX Catalyst/Millburn Hedge Strategy C-1
37.42
+0.59%
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.42
+0.59%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
17.03
+0.59%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.48
+0.59%
BIVIX Invenomic Institutional
18.84
+0.59%
CLFFX Clifford Capital Partners Investor
17.20
+0.58%
TAVZX Third Avenue Value Z
68.99
+0.58%
TAVFX Third Avenue Value Instl
69.01
+0.58%
BIVSX Invenomic Super Institutional
19.11
+0.58%
TVFVX Third Avenue Value Investor
69.51
+0.58%
CLIFX Clifford Capital Partners Institutional
17.39
+0.58%
CIVVX Causeway International Value Inv
19.23
+0.58%
CLIQX Clifford Capital Partners Super Instl
17.51
+0.57%
HWACX Hotchkis & Wiley Value Opps C
33.28
+0.57%
EIPIX EIP Growth and Income I
15.78
+0.57%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
17.55
+0.57%
CIVIX Causeway International Value Instl
19.39
+0.57%
CVMCX Calvert Emerging Markets Equity C
15.44
+0.52%
FCIVX Frontier MFG Core Infrastructure Service
16.00
+0.52%
FMGIX Frontier MFG Core Infrastructure Fund
15.99
+0.52%
EIPFX EIP Growth and Income Investor
15.73
+0.51%
YFSNX AMG Yacktman Global N
15.92
+0.51%
CVMAX Calvert Emerging Markets Equity A
16.04
+0.50%
CVMRX Calvert Emerging Markets Equity R6
16.13
+0.50%
CVMIX Calvert Emerging Markets Equity I
16.18
+0.50%
NEOYX Natixis Oakmark Y
30.80
+0.49%
NOANX Natixis Oakmark N
30.90
+0.49%
HWGIX Hotchkis & Wiley Global Value I
15.10
+0.47%
HWGAX Hotchkis & Wiley Global Value A
15.12
+0.47%
NECOX Natixis Oakmark C
21.70
+0.46%
NEFOX Natixis Oakmark A
28.37
+0.46%
MIPTX Matthews Pacific Tiger Fund
17.94
+0.45%