Nasdaq - Delayed Quote • USD
Schwab Short-Term Bond Index (SWSBX)
At close: 8:05 AM 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 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Apr 19, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Apr 18, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Apr 17, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Apr 16, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Apr 15, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Apr 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Apr 11, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Apr 10, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Apr 9, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Apr 8, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Apr 5, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Apr 4, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Apr 3, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Apr 2, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Apr 1, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Mar 28, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Mar 27, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Mar 26, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Mar 25, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Mar 22, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Mar 21, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Mar 20, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Mar 19, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Mar 18, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Mar 15, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Mar 14, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Mar 13, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Mar 12, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Mar 11, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Mar 8, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Mar 7, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Mar 6, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Mar 5, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Mar 4, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Mar 1, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Feb 29, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Feb 28, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Feb 27, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Feb 26, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Feb 23, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Feb 22, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Feb 21, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Feb 20, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Feb 16, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Feb 15, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Feb 14, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Feb 13, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Feb 12, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Feb 9, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Feb 8, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Feb 7, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Feb 6, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Feb 5, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Feb 2, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Feb 1, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Jan 31, 2024 | 0.03 Dividend | |||||
Jan 31, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Jan 30, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | - |
Jan 29, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | - |
Jan 26, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
Jan 25, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | - |
Jan 24, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | - |
Jan 23, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
Jan 22, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
Jan 19, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | - |
Jan 18, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
Jan 17, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
Jan 16, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | - |
Jan 12, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | - |
Jan 11, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | - |
Jan 10, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
Jan 9, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
Jan 8, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
Jan 5, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | - |
Jan 4, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
Jan 3, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | - |
Jan 2, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | - |
Dec 29, 2023 | 0.03 Dividend | |||||
Dec 29, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.53 | - |
Dec 28, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - |
Dec 27, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.51 | - |
Dec 26, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
Dec 22, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
Dec 21, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
Dec 20, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
Dec 19, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | - |
Dec 18, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | - |
Dec 15, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | - |
Dec 14, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.48 | - |
Dec 13, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | - |
Dec 12, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - |
Dec 11, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - |
Dec 8, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - |
Dec 7, 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | - |
Dec 6, 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | - |
Dec 5, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.41 | - |
Dec 4, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
Dec 1, 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | - |
Nov 30, 2023 | 0.03 Dividend | |||||
Nov 30, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.38 | - |
Nov 29, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | - |
Nov 28, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.34 | - |
Nov 27, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.32 | - |
Nov 24, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.30 | - |
Nov 22, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
Nov 21, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
Nov 20, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
Nov 17, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.30 | - |
Nov 16, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
Nov 15, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | - |
Nov 14, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - |
Nov 13, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | - |
Nov 10, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | - |
Nov 9, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | - |
Nov 8, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.28 | - |
Nov 7, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.28 | - |
Nov 6, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.27 | - |
Nov 3, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | - |
Nov 2, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | - |
Nov 1, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | - |
Oct 31, 2023 | 0.03 Dividend | |||||
Oct 31, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.22 | - |
Oct 30, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | - |
Oct 27, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | - |
Oct 26, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | - |
Oct 25, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | - |
Oct 24, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | - |
Oct 23, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | - |
Oct 20, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | - |
Oct 19, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.17 | - |
Oct 18, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.17 | - |
Oct 17, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | - |
Oct 16, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | - |
Oct 13, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.22 | - |
Oct 12, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | - |
Oct 11, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.23 | - |
Oct 10, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.23 | - |
Oct 9, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.24 | - |
Oct 6, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | - |
Oct 5, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | - |
Oct 4, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | - |
Oct 3, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | - |
Oct 2, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | - |
Sep 29, 2023 | 0.03 Dividend | |||||
Sep 29, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.22 | - |
Sep 28, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.19 | - |
Sep 27, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.17 | - |
Sep 26, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.19 | - |
Sep 25, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.19 | - |
Sep 22, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.20 | - |
Sep 21, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.19 | - |
Sep 20, 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.19 | - |
Sep 19, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.20 | - |
Sep 18, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.21 | - |
Sep 15, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.21 | - |
Sep 14, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.22 | - |
Sep 13, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.23 | - |
Sep 12, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.22 | - |
Sep 11, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.23 | - |
Sep 8, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.23 | - |
Sep 7, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.23 | - |
Sep 6, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.21 | - |
Sep 5, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.23 | - |
Sep 1, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.25 | - |
Aug 31, 2023 | 0.03 Dividend | |||||
Aug 31, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.26 | - |
Aug 30, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.22 | - |
Aug 29, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.22 | - |
Aug 28, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.19 | - |
Aug 25, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | - |
Aug 24, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.19 | - |
Aug 23, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | - |
Aug 22, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | - |
Aug 21, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | - |
Aug 18, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | - |
Aug 17, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.19 | - |
Aug 16, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.19 | - |
Aug 15, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | - |
Aug 14, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | - |
Aug 11, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.21 | - |
Aug 10, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.23 | - |
Aug 9, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.25 | - |
Aug 8, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.25 | - |
Aug 7, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.25 | - |
Aug 4, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.25 | - |
Aug 3, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.21 | - |
Aug 2, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.22 | - |
Aug 1, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.22 | - |
Jul 31, 2023 | 0.03 Dividend | |||||
Jul 31, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.24 | - |
Jul 28, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | - |
Jul 27, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.20 | - |
Jul 26, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.22 | - |
Jul 25, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | - |
Jul 24, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | - |
Jul 21, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.22 | - |
Jul 20, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.22 | - |
Jul 19, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.24 | - |
Jul 18, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.23 | - |
Jul 17, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.23 | - |
Jul 14, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.23 | - |
Jul 13, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.26 | - |
Jul 12, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.22 | - |
Jul 11, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.19 | - |
Jul 10, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.19 | - |
Jul 7, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.17 | - |
Jul 6, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | - |
Jul 5, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.18 | - |
Jul 3, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.19 | - |
Jun 30, 2023 | 0.03 Dividend | |||||
Jun 30, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | - |
Jun 29, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.17 | - |
Jun 28, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.21 | - |
Jun 27, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.19 | - |
Jun 26, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.21 | - |
Jun 23, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.20 | - |
Jun 22, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.19 | - |
Jun 21, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.21 | - |
Jun 20, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.21 | - |
Jun 16, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.20 | - |
Jun 15, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.22 | - |
Jun 14, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.20 | - |
Jun 13, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.20 | - |
Jun 12, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.23 | - |
Jun 9, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.22 | - |
Jun 8, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.24 | - |
Jun 7, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.22 | - |
Jun 6, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.24 | - |
Jun 5, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.24 | - |
Jun 2, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.24 | - |
Jun 1, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.27 | - |
May 31, 2023 | 0.02 Dividend | |||||
May 31, 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.26 | - |
May 30, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.23 | - |
May 26, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.19 | - |
May 25, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.20 | - |
May 24, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.23 | - |
May 23, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.25 | - |
May 22, 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.24 | - |
May 19, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.25 | - |
May 18, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | - |
May 17, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.27 | - |
May 16, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.29 | - |
May 15, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.31 | - |
May 12, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.31 | - |
May 11, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.33 | - |
May 10, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.33 | - |
May 9, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.29 | - |
May 8, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.30 | - |
May 5, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.32 | - |
May 4, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.35 | - |
May 3, 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.34 | - |
May 2, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.31 | - |
May 1, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.27 | - |
Apr 28, 2023 | 0.02 Dividend | |||||
Apr 28, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.30 | - |
Apr 27, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.26 | - |
Apr 26, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.29 | - |
Apr 25, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.31 | - |
Apr 24, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.26 | - |
Related Tickers
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
41.82
+2.60%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
40.68
+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%
NESIX Needham Small Cap Growth Institutional
16.48
+2.55%
BNSCX UBS US Small Cap Growth A
16.96
+2.29%
BISCX UBS US Small Cap Growth P
20.57
+2.29%
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
18.30
+2.12%
CSMCX Congress Small Cap Growth Institutional
39.20
+2.11%
CSMVX Congress Small Cap Growth Retail
34.12
+2.09%
FIKGX Fidelity Advisor Semiconductors Z
75.09
+2.09%
FELAX Fidelity Advisor Semiconductors A
69.28
+2.09%
FELIX Fidelity Advisor Semiconductors I
74.93
+2.08%
FELTX Fidelity Advisor Semiconductors M
64.67
+2.08%
FELCX Fidelity Advisor Semiconductors C
55.41
+2.08%
FSELX Fidelity Select Semiconductors
27.51
+2.08%
WISGX Segall Bryant & Hamill Small Cap GrInstl
18.82
+2.06%
WBSNX William Blair Small Cap Growth N
27.73
+2.02%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
23.70
+2.02%
FSEAX Fidelity Emerging Asia
40.59
+2.01%
FERIX Fidelity Advisor Emerging Asia I
41.24
+2.00%
FIQPX Fidelity Advisor Emerging Asia Z
41.24
+2.00%
WBSIX William Blair Small Cap Growth I
33.10
+2.00%
APHYX Artisan Developing World Fund
17.86
+2.00%
FEAAX Fidelity Advisor Emerging Asia A
39.32
+2.00%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
22.48
+2.00%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
300.49
+2.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
416.01
+2.00%
WBSRX William Blair Small Cap Growth R6
33.22
+2.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
416.13
+2.00%
FEATX Fidelity Advisor Emerging Asia M
37.50
+1.99%
FERCX Fidelity Advisor Emerging Asia C
33.44
+1.98%
ARTYX Artisan Developing World Investor
17.55
+1.98%
UOPSX ProFunds UltraNASDAQ-100 Svc
56.93
+1.97%
UOPIX ProFunds UltraNASDAQ-100 Inv
82.52
+1.96%
APDYX Artisan Developing World Fund
17.74
+1.95%
WWWFX Kinetics Internet No Load
76.25
+1.94%
KINAX Kinetics Internet Adv A
68.90
+1.94%
KINCX Kinetics Internet Adv C
56.37
+1.93%
WSMNX William Blair Small-Mid Cap Growth N
26.22
+1.86%
ROFIX Royce Small-Cap Opportunity Instl
15.36
+1.86%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
67.35
+1.86%
FPBFX Fidelity Pacific Basin Fund
28.61
+1.85%
WSMDX William Blair Small-Mid Cap Growth I
28.64
+1.85%
WSMRX William Blair Small-Mid Cap Growth R6
28.74
+1.84%
RYSIX Rydex Electronics Inv
377.79
+1.82%
FTHSX FullerThaler Behavioral Sm-Cp Eq Inst
44.26
+1.82%
RYSCX Rydex Electronics C
290.86
+1.82%
RYSAX Rydex Electronics H
332.90
+1.82%
RYELX Rydex Electronics Fund
343.58
+1.82%
FTHNX FullerThaler Behavioral Sm-Cp Eq Inv
43.92
+1.81%
UMPIX ProFunds UltraMid Cap Inv
59.74
+1.81%
FTHFX FullerThaler Behavioral Sm-Cp Eq R6
44.67
+1.80%
ESGMX Mirova Global Sustainable Equity A
19.28
+1.80%
FTYCX FullerThaler Behavioral Sm-Cp Eq C
43.11
+1.79%
DADGX Dunham Small Cap Growth A
15.90
+1.79%
UMPSX ProFunds UltraMid Cap Svc
46.09
+1.79%
FTHAX FullerThaler Behavioral Sm-Cp Eq A
43.82
+1.79%
ESGCX Mirova Global Sustainable Equity C
18.22
+1.79%
GSCIX abrdn U.S. Small Cap Equity Fund
34.80
+1.78%
GNSRX abrdn U.S. Small Cap Equity Fund
26.25
+1.78%
ESGYX Mirova Global Sustainable Equity Y
19.47
+1.78%
AXVIX Acclivity Small Cap Value I
18.35
+1.77%
GSXAX abrdn U.S. Small Cap Equity Fund
30.99
+1.77%
BUIOX Buffalo Early Stage Growth Instl
15.52
+1.77%
GSXIX abrdn U.S. Small Cap Equity Fund
34.60
+1.76%
WIGRX Wasatch Core Growth Institutional
86.52
+1.76%
GSXCX abrdn U.S. Small Cap Equity Fund
22.52
+1.76%
FSLBX Fidelity Select Brokerage & Inv Mgmt
141.58
+1.76%
DNDGX Dunham Small Cap Growth N
17.35
+1.76%
AXVNX Acclivity Small Cap Value N
18.58
+1.75%
WGROX Wasatch Core Growth
84.85
+1.75%
BIPIX ProFunds Biotechnology UltraSector Inv
54.82
+1.74%
IMIDX Congress Mid Cap Growth Institutional
25.13
+1.74%
BIPSX ProFunds Biotechnology UltraSector Svc
34.52
+1.74%
AGCSX American Century Global Small Cap I
17.60
+1.73%
ESGNX Mirova Global Sustainable Equity N
19.47
+1.72%
NRGEX Neuberger Berman Genesis E
61.53
+1.72%
BUFOX Buffalo Early Stage Growth Fd
15.39
+1.72%
NBGEX Neuberger Berman Genesis Tr
61.04
+1.72%
AGCTX American Century Global Small Cap R6
17.78
+1.72%
SGGIX DWS Large Cap Focus Growth Inst
80.07
+1.71%
CMIDX Congress Mid Cap Growth Retail
24.38
+1.71%
SGGCX DWS Large Cap Focus Growth C
54.72
+1.71%
NBGNX Neuberger Berman Genesis Inv
61.30
+1.71%
SCQGX DWS Large Cap Focus Growth Fund
78.64
+1.71%
NRGSX Neuberger Berman Genesis R6
61.40
+1.71%
NBGIX Neuberger Berman Genesis Instl
61.45
+1.70%
AGCVX American Century Global Small Cap Inv
17.35
+1.70%
NBGAX Neuberger Berman Genesis Adv
59.88
+1.70%
SGGAX DWS Large Cap Focus Growth A
73.23
+1.69%
AGCLX American Century Global Small Cap A
17.05
+1.67%
AGCHX American Century Global Small Cap C
15.87
+1.67%
AGCWX American Century Global Small Cap R
16.68
+1.65%
LCGFX William Blair Large Cap Growth I
27.17
+1.61%
LCGJX William Blair Large Cap Growth R6
27.17
+1.61%
LCGNX William Blair Large Cap Growth N
25.29
+1.61%
HWSCX Hotchkis & Wiley Small Cap Value C
59.03
+1.60%
BIEAX Brandes International Equity A
20.37
+1.60%