Nasdaq - Delayed Quote • USD
BlackRock Health Sciences Opps K (SHSKX)
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 25, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
Apr 24, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
Apr 23, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
Apr 22, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
Apr 19, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
Apr 18, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
Apr 17, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Apr 16, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
Apr 15, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Apr 12, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
Apr 11, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
Apr 10, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Apr 9, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
Apr 8, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Apr 5, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Apr 4, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Apr 3, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Apr 2, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Apr 1, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
Mar 28, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
Mar 27, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
Mar 26, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Mar 25, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
Mar 22, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Mar 21, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
Mar 20, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
Mar 19, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Mar 18, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
Mar 15, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
Mar 14, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
Mar 13, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
Mar 12, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Mar 11, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
Mar 8, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Mar 7, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
Mar 6, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
Mar 5, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Mar 4, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Mar 1, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Feb 29, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
Feb 28, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
Feb 27, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
Feb 26, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
Feb 23, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
Feb 22, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
Feb 21, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Feb 20, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Feb 16, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Feb 15, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Feb 14, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Feb 13, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Feb 12, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Feb 9, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
Feb 8, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Feb 7, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Feb 6, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
Feb 5, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
Feb 2, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Feb 1, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Jan 31, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
Jan 30, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
Jan 29, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
Jan 26, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Jan 25, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Jan 24, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Jan 23, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Jan 22, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Jan 19, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Jan 18, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Jan 17, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
Jan 16, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
Jan 12, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
Jan 11, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
Jan 10, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
Jan 9, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
Jan 8, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
Jan 5, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Jan 4, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Jan 3, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
Jan 2, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Dec 29, 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
Dec 28, 2023 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
Dec 27, 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Dec 26, 2023 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
Dec 22, 2023 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
Dec 21, 2023 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
Dec 20, 2023 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
Dec 19, 2023 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
Dec 18, 2023 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
Dec 15, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
Dec 14, 2023 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
Dec 13, 2023 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
Dec 12, 2023 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Dec 11, 2023 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
Dec 8, 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
Dec 7, 2023 | 0.40 Dividend | |||||
Dec 7, 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
Dec 7, 2023 | 1.00 Capital Gains | |||||
Dec 6, 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 67.35 | - |
Dec 5, 2023 | 68.74 | 68.74 | 68.74 | 68.74 | 67.34 | - |
Dec 4, 2023 | 68.85 | 68.85 | 68.85 | 68.85 | 67.45 | - |
Dec 1, 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 67.38 | - |
Nov 30, 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 67.10 | - |
Nov 29, 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 66.26 | - |
Nov 28, 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 66.26 | - |
Nov 27, 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 66.76 | - |
Nov 24, 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 67.10 | - |
Nov 22, 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 66.80 | - |
Nov 21, 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 66.47 | - |
Nov 20, 2023 | 67.59 | 67.59 | 67.59 | 67.59 | 66.21 | - |
Nov 17, 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 65.82 | - |
Nov 16, 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 65.78 | - |
Nov 15, 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 65.58 | - |
Nov 14, 2023 | 67.22 | 67.22 | 67.22 | 67.22 | 65.85 | - |
Nov 13, 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 65.45 | - |
Nov 10, 2023 | 66.31 | 66.31 | 66.31 | 66.31 | 64.96 | - |
Nov 9, 2023 | 65.90 | 65.90 | 65.90 | 65.90 | 64.56 | - |
Nov 8, 2023 | 67.24 | 67.24 | 67.24 | 67.24 | 65.87 | - |
Nov 7, 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 65.95 | - |
Nov 6, 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 65.82 | - |
Nov 3, 2023 | 66.82 | 66.82 | 66.82 | 66.82 | 65.46 | - |
Nov 2, 2023 | 66.58 | 66.58 | 66.58 | 66.58 | 65.22 | - |
Nov 1, 2023 | 65.67 | 65.67 | 65.67 | 65.67 | 64.33 | - |
Oct 31, 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 63.97 | - |
Oct 30, 2023 | 65.14 | 65.14 | 65.14 | 65.14 | 63.81 | - |
Oct 27, 2023 | 64.73 | 64.73 | 64.73 | 64.73 | 63.41 | - |
Oct 26, 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 64.43 | - |
Oct 25, 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 64.98 | - |
Oct 24, 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 65.69 | - |
Oct 23, 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 65.30 | - |
Oct 20, 2023 | 67.07 | 67.07 | 67.07 | 67.07 | 65.70 | - |
Oct 19, 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 66.02 | - |
Oct 18, 2023 | 68.11 | 68.11 | 68.11 | 68.11 | 66.72 | - |
Oct 17, 2023 | 68.66 | 68.66 | 68.66 | 68.66 | 67.26 | - |
Oct 16, 2023 | 68.74 | 68.74 | 68.74 | 68.74 | 67.34 | - |
Oct 13, 2023 | 68.27 | 68.27 | 68.27 | 68.27 | 66.88 | - |
Oct 12, 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 66.42 | - |
Oct 11, 2023 | 68.54 | 68.54 | 68.54 | 68.54 | 67.14 | - |
Oct 10, 2023 | 68.77 | 68.77 | 68.77 | 68.77 | 67.37 | - |
Oct 9, 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 66.89 | - |
Oct 6, 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 66.71 | - |
Oct 5, 2023 | 67.41 | 67.41 | 67.41 | 67.41 | 66.04 | - |
Oct 4, 2023 | 66.95 | 66.95 | 66.95 | 66.95 | 65.59 | - |
Oct 3, 2023 | 66.59 | 66.59 | 66.59 | 66.59 | 65.23 | - |
Oct 2, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 65.96 | - |
Sep 29, 2023 | 67.52 | 67.52 | 67.52 | 67.52 | 66.15 | - |
Sep 28, 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 66.66 | - |
Sep 27, 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 66.35 | - |
Sep 26, 2023 | 67.95 | 67.95 | 67.95 | 67.95 | 66.57 | - |
Sep 25, 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 67.03 | - |
Sep 22, 2023 | 68.17 | 68.17 | 68.17 | 68.17 | 66.78 | - |
Sep 21, 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 66.89 | - |
Sep 20, 2023 | 68.98 | 68.98 | 68.98 | 68.98 | 67.58 | - |
Sep 19, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 67.59 | - |
Sep 18, 2023 | 68.92 | 68.92 | 68.92 | 68.92 | 67.52 | - |
Sep 15, 2023 | 69.12 | 69.12 | 69.12 | 69.12 | 67.71 | - |
Sep 14, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 68.23 | - |
Sep 13, 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 68.10 | - |
Sep 12, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 68.23 | - |
Sep 11, 2023 | 69.85 | 69.85 | 69.85 | 69.85 | 68.43 | - |
Sep 8, 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 67.91 | - |
Sep 7, 2023 | 69.34 | 69.34 | 69.34 | 69.34 | 67.93 | - |
Sep 6, 2023 | 69.09 | 69.09 | 69.09 | 69.09 | 67.68 | - |
Sep 5, 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 67.89 | - |
Sep 1, 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 68.53 | - |
Aug 31, 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 68.31 | - |
Aug 30, 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 69.00 | - |
Aug 29, 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 69.00 | - |
Aug 28, 2023 | 69.78 | 69.78 | 69.78 | 69.78 | 68.36 | - |
Aug 25, 2023 | 69.45 | 69.45 | 69.45 | 69.45 | 68.04 | - |
Aug 24, 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 67.56 | - |
Aug 23, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.08 | - |
Aug 22, 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 67.76 | - |
Aug 21, 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 67.94 | - |
Aug 18, 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 67.64 | - |
Aug 17, 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 67.61 | - |
Aug 16, 2023 | 69.67 | 69.67 | 69.67 | 69.67 | 68.25 | - |
Aug 15, 2023 | 70.29 | 70.29 | 70.29 | 70.29 | 68.86 | - |
Aug 14, 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 69.03 | - |
Aug 11, 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 68.73 | - |
Aug 10, 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 68.46 | - |
Aug 9, 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 68.44 | - |
Aug 8, 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 68.42 | - |
Aug 7, 2023 | 69.34 | 69.34 | 69.34 | 69.34 | 67.93 | - |
Aug 4, 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 67.42 | - |
Aug 3, 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 67.64 | - |
Aug 2, 2023 | 69.37 | 69.37 | 69.37 | 69.37 | 67.96 | - |
Aug 1, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 68.28 | - |
Jul 31, 2023 | 70.02 | 70.02 | 70.02 | 70.02 | 68.59 | - |
Jul 28, 2023 | 70.38 | 70.38 | 70.38 | 70.38 | 68.95 | - |
Jul 27, 2023 | 69.99 | 69.99 | 69.99 | 69.99 | 68.56 | - |
Jul 26, 2023 | 70.54 | 70.54 | 70.54 | 70.54 | 69.10 | - |
Jul 25, 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 69.28 | - |
Jul 24, 2023 | 70.65 | 70.65 | 70.65 | 70.65 | 69.21 | - |
Jul 21, 2023 | 71.12 | 71.12 | 71.12 | 71.12 | 69.67 | - |
Jul 20, 2023 | 0.00 Dividend | |||||
Jul 20, 2023 | 70.66 | 70.66 | 70.66 | 70.66 | 69.22 | - |
Jul 20, 2023 | 1.34 Capital Gains | |||||
Jul 19, 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 68.48 | - |
Jul 18, 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 68.35 | - |
Jul 17, 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 68.03 | - |
Jul 14, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 68.21 | - |
Jul 13, 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 67.32 | - |
Jul 12, 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 67.25 | - |
Jul 11, 2023 | 70.01 | 70.01 | 70.01 | 70.01 | 67.29 | - |
Jul 10, 2023 | 70.12 | 70.12 | 70.12 | 70.12 | 67.40 | - |
Jul 7, 2023 | 69.44 | 69.44 | 69.44 | 69.44 | 66.74 | - |
Jul 6, 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 67.44 | - |
Jul 5, 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 67.97 | - |
Jul 3, 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 68.02 | - |
Jun 30, 2023 | 71.47 | 71.47 | 71.47 | 71.47 | 68.70 | - |
Jun 29, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 68.00 | - |
Jun 28, 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 67.70 | - |
Jun 27, 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 67.74 | - |
Jun 26, 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 67.82 | - |
Jun 23, 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 68.25 | - |
Jun 22, 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 68.61 | - |
Jun 21, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 68.21 | - |
Jun 20, 2023 | 70.94 | 70.94 | 70.94 | 70.94 | 68.19 | - |
Jun 16, 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 68.28 | - |
Jun 15, 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 68.28 | - |
Jun 14, 2023 | 70.07 | 70.07 | 70.07 | 70.07 | 67.35 | - |
Jun 13, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 67.72 | - |
Jun 12, 2023 | 70.11 | 70.11 | 70.11 | 70.11 | 67.39 | - |
Jun 9, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 67.03 | - |
Jun 8, 2023 | 69.59 | 69.59 | 69.59 | 69.59 | 66.89 | - |
Jun 7, 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 66.49 | - |
Jun 6, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 66.90 | - |
Jun 5, 2023 | 70.13 | 70.13 | 70.13 | 70.13 | 67.41 | - |
Jun 2, 2023 | 69.94 | 69.94 | 69.94 | 69.94 | 67.23 | - |
Jun 1, 2023 | 69.12 | 69.12 | 69.12 | 69.12 | 66.44 | - |
May 31, 2023 | 68.58 | 68.58 | 68.58 | 68.58 | 65.92 | - |
May 30, 2023 | 68.11 | 68.11 | 68.11 | 68.11 | 65.47 | - |
May 26, 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 65.95 | - |
May 25, 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 66.01 | - |
May 24, 2023 | 69.31 | 69.31 | 69.31 | 69.31 | 66.62 | - |
May 23, 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 67.00 | - |
May 22, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 68.00 | - |
May 19, 2023 | 70.74 | 70.74 | 70.74 | 70.74 | 67.99 | - |
May 18, 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 67.66 | - |
May 17, 2023 | 70.49 | 70.49 | 70.49 | 70.49 | 67.75 | - |
May 16, 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 67.71 | - |
May 15, 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 68.22 | - |
May 12, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 68.06 | - |
May 11, 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 68.13 | - |
May 10, 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 68.26 | - |
May 9, 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 67.97 | - |
May 8, 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 68.35 | - |
May 5, 2023 | 71.19 | 71.19 | 71.19 | 71.19 | 68.43 | - |
May 4, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 67.76 | - |
May 3, 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 68.22 | - |
May 2, 2023 | 70.74 | 70.74 | 70.74 | 70.74 | 67.99 | - |
May 1, 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 68.42 | - |
Apr 28, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 68.06 | - |
Apr 27, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 67.52 | - |
Apr 26, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 67.12 | - |
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%