Nasdaq - Delayed Quote • USD
Vanguard Energy Index Admiral (VENAX)
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 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
Apr 24, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Apr 23, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
Apr 22, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
Apr 19, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
Apr 18, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
Apr 17, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
Apr 16, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
Apr 15, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
Apr 12, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
Apr 11, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
Apr 10, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
Apr 9, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
Apr 8, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Apr 5, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
Apr 4, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
Apr 3, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
Apr 2, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
Apr 1, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
Mar 28, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
Mar 27, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
Mar 26, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
Mar 25, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
Mar 22, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
Mar 21, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
Mar 20, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
Mar 19, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
Mar 18, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
Mar 15, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
Mar 14, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
Mar 13, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
Mar 12, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
Mar 11, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
Mar 8, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
Mar 7, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
Mar 6, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
Mar 5, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
Mar 4, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
Mar 1, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
Feb 29, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
Feb 28, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
Feb 27, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
Feb 26, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
Feb 23, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
Feb 22, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
Feb 21, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
Feb 20, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
Feb 16, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
Feb 15, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
Feb 14, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
Feb 13, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
Feb 12, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
Feb 9, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
Feb 8, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
Feb 7, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
Feb 6, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
Feb 5, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
Feb 2, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
Feb 1, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
Jan 31, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
Jan 30, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
Jan 29, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
Jan 26, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
Jan 25, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Jan 24, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
Jan 23, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
Jan 22, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
Jan 19, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
Jan 18, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
Jan 17, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
Jan 16, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
Jan 12, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
Jan 11, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
Jan 10, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
Jan 9, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Jan 8, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
Jan 5, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
Jan 4, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
Jan 3, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
Jan 2, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
Dec 29, 2023 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
Dec 28, 2023 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
Dec 27, 2023 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
Dec 26, 2023 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
Dec 22, 2023 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
Dec 21, 2023 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
Dec 20, 2023 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
Dec 19, 2023 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
Dec 18, 2023 | 0.53 Dividend | |||||
Dec 18, 2023 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
Dec 15, 2023 | 58.85 | 58.85 | 58.85 | 58.85 | 58.32 | - |
Dec 14, 2023 | 59.16 | 59.16 | 59.16 | 59.16 | 58.63 | - |
Dec 13, 2023 | 57.42 | 57.42 | 57.42 | 57.42 | 56.90 | - |
Dec 12, 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 56.12 | - |
Dec 11, 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 56.94 | - |
Dec 8, 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 56.94 | - |
Dec 7, 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.29 | - |
Dec 6, 2023 | 57.07 | 57.07 | 57.07 | 57.07 | 56.56 | - |
Dec 5, 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.58 | - |
Dec 4, 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 58.62 | - |
Dec 1, 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 59.01 | - |
Nov 30, 2023 | 59.21 | 59.21 | 59.21 | 59.21 | 58.68 | - |
Nov 29, 2023 | 58.81 | 58.81 | 58.81 | 58.81 | 58.28 | - |
Nov 28, 2023 | 59.23 | 59.23 | 59.23 | 59.23 | 58.70 | - |
Nov 27, 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 58.72 | - |
Nov 24, 2023 | 59.52 | 59.52 | 59.52 | 59.52 | 58.98 | - |
Nov 22, 2023 | 59.23 | 59.23 | 59.23 | 59.23 | 58.70 | - |
Nov 21, 2023 | 59.26 | 59.26 | 59.26 | 59.26 | 58.73 | - |
Nov 20, 2023 | 59.41 | 59.41 | 59.41 | 59.41 | 58.88 | - |
Nov 17, 2023 | 59.34 | 59.34 | 59.34 | 59.34 | 58.81 | - |
Nov 16, 2023 | 58.13 | 58.13 | 58.13 | 58.13 | 57.61 | - |
Nov 15, 2023 | 59.31 | 59.31 | 59.31 | 59.31 | 58.78 | - |
Nov 14, 2023 | 59.47 | 59.47 | 59.47 | 59.47 | 58.94 | - |
Nov 13, 2023 | 58.91 | 58.91 | 58.91 | 58.91 | 58.38 | - |
Nov 10, 2023 | 58.48 | 58.48 | 58.48 | 58.48 | 57.95 | - |
Nov 9, 2023 | 57.87 | 57.87 | 57.87 | 57.87 | 57.35 | - |
Nov 8, 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 57.51 | - |
Nov 7, 2023 | 58.74 | 58.74 | 58.74 | 58.74 | 58.21 | - |
Nov 6, 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 59.63 | - |
Nov 3, 2023 | 61.03 | 61.03 | 61.03 | 61.03 | 60.48 | - |
Nov 2, 2023 | 61.61 | 61.61 | 61.61 | 61.61 | 61.06 | - |
Nov 1, 2023 | 59.77 | 59.77 | 59.77 | 59.77 | 59.23 | - |
Oct 31, 2023 | 59.90 | 59.90 | 59.90 | 59.90 | 59.36 | - |
Oct 30, 2023 | 59.69 | 59.69 | 59.69 | 59.69 | 59.15 | - |
Oct 27, 2023 | 59.54 | 59.54 | 59.54 | 59.54 | 59.00 | - |
Oct 26, 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.24 | - |
Oct 25, 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 60.69 | - |
Oct 24, 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 60.83 | - |
Oct 23, 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 61.61 | - |
Oct 20, 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 62.58 | - |
Oct 19, 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 63.67 | - |
Oct 18, 2023 | 64.35 | 64.35 | 64.35 | 64.35 | 63.77 | - |
Oct 17, 2023 | 63.83 | 63.83 | 63.83 | 63.83 | 63.26 | - |
Oct 16, 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 62.62 | - |
Oct 13, 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 62.25 | - |
Oct 12, 2023 | 61.48 | 61.48 | 61.48 | 61.48 | 60.93 | - |
Oct 11, 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 60.91 | - |
Oct 10, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 61.58 | - |
Oct 9, 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 61.54 | - |
Oct 6, 2023 | 59.96 | 59.96 | 59.96 | 59.96 | 59.42 | - |
Oct 5, 2023 | 59.61 | 59.61 | 59.61 | 59.61 | 59.07 | - |
Oct 4, 2023 | 59.86 | 59.86 | 59.86 | 59.86 | 59.32 | - |
Oct 3, 2023 | 61.95 | 61.95 | 61.95 | 61.95 | 61.39 | - |
Oct 2, 2023 | 61.99 | 61.99 | 61.99 | 61.99 | 61.43 | - |
Sep 29, 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 62.75 | - |
Sep 28, 2023 | 64.59 | 64.59 | 64.59 | 64.59 | 64.01 | - |
Sep 27, 2023 | 0.43 Dividend | |||||
Sep 27, 2023 | 64.54 | 64.54 | 64.54 | 64.54 | 63.96 | - |
Sep 26, 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 62.31 | - |
Sep 25, 2023 | 63.66 | 63.66 | 63.66 | 63.66 | 62.66 | - |
Sep 22, 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 61.81 | - |
Sep 21, 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 61.70 | - |
Sep 20, 2023 | 63.56 | 63.56 | 63.56 | 63.56 | 62.56 | - |
Sep 19, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 63.15 | - |
Sep 18, 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 63.72 | - |
Sep 15, 2023 | 64.36 | 64.36 | 64.36 | 64.36 | 63.35 | - |
Sep 14, 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 64.18 | - |
Sep 13, 2023 | 64.41 | 64.41 | 64.41 | 64.41 | 63.40 | - |
Sep 12, 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 63.94 | - |
Sep 11, 2023 | 63.49 | 63.49 | 63.49 | 63.49 | 62.49 | - |
Sep 8, 2023 | 64.33 | 64.33 | 64.33 | 64.33 | 63.32 | - |
Sep 7, 2023 | 63.68 | 63.68 | 63.68 | 63.68 | 62.68 | - |
Sep 6, 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 62.81 | - |
Sep 5, 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 62.79 | - |
Sep 1, 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 62.57 | - |
Aug 31, 2023 | 62.25 | 62.25 | 62.25 | 62.25 | 61.27 | - |
Aug 30, 2023 | 62.19 | 62.19 | 62.19 | 62.19 | 61.21 | - |
Aug 29, 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 60.90 | - |
Aug 28, 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 60.67 | - |
Aug 25, 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 60.24 | - |
Aug 24, 2023 | 60.59 | 60.59 | 60.59 | 60.59 | 59.64 | - |
Aug 23, 2023 | 61.08 | 61.08 | 61.08 | 61.08 | 60.12 | - |
Aug 22, 2023 | 61.28 | 61.28 | 61.28 | 61.28 | 60.31 | - |
Aug 21, 2023 | 61.73 | 61.73 | 61.73 | 61.73 | 60.76 | - |
Aug 18, 2023 | 62.05 | 62.05 | 62.05 | 62.05 | 61.07 | - |
Aug 17, 2023 | 61.48 | 61.48 | 61.48 | 61.48 | 60.51 | - |
Aug 16, 2023 | 60.73 | 60.73 | 60.73 | 60.73 | 59.77 | - |
Aug 15, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 60.25 | - |
Aug 14, 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 61.53 | - |
Aug 11, 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 61.81 | - |
Aug 10, 2023 | 61.88 | 61.88 | 61.88 | 61.88 | 60.91 | - |
Aug 9, 2023 | 61.95 | 61.95 | 61.95 | 61.95 | 60.97 | - |
Aug 8, 2023 | 61.18 | 61.18 | 61.18 | 61.18 | 60.22 | - |
Aug 7, 2023 | 60.87 | 60.87 | 60.87 | 60.87 | 59.91 | - |
Aug 4, 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 59.79 | - |
Aug 3, 2023 | 60.67 | 60.67 | 60.67 | 60.67 | 59.71 | - |
Aug 2, 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 59.05 | - |
Aug 1, 2023 | 60.78 | 60.78 | 60.78 | 60.78 | 59.82 | - |
Jul 31, 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 60.09 | - |
Jul 28, 2023 | 59.91 | 59.91 | 59.91 | 59.91 | 58.97 | - |
Jul 27, 2023 | 59.61 | 59.61 | 59.61 | 59.61 | 58.67 | - |
Jul 26, 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 59.05 | - |
Jul 25, 2023 | 60.02 | 60.02 | 60.02 | 60.02 | 59.07 | - |
Jul 24, 2023 | 59.69 | 59.69 | 59.69 | 59.69 | 58.75 | - |
Jul 21, 2023 | 58.72 | 58.72 | 58.72 | 58.72 | 57.80 | - |
Jul 20, 2023 | 58.29 | 58.29 | 58.29 | 58.29 | 57.37 | - |
Jul 19, 2023 | 57.64 | 57.64 | 57.64 | 57.64 | 56.73 | - |
Jul 18, 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 56.46 | - |
Jul 17, 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 55.75 | - |
Jul 14, 2023 | 56.61 | 56.61 | 56.61 | 56.61 | 55.72 | - |
Jul 13, 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 57.28 | - |
Jul 12, 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 57.45 | - |
Jul 11, 2023 | 57.94 | 57.94 | 57.94 | 57.94 | 57.03 | - |
Jul 10, 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 55.76 | - |
Jul 7, 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 55.35 | - |
Jul 6, 2023 | 54.97 | 54.97 | 54.97 | 54.97 | 54.10 | - |
Jul 5, 2023 | 56.27 | 56.27 | 56.27 | 56.27 | 55.38 | - |
Jul 3, 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 55.68 | - |
Jun 30, 2023 | 56.38 | 56.38 | 56.38 | 56.38 | 55.49 | - |
Jun 29, 2023 | 55.99 | 55.99 | 55.99 | 55.99 | 55.11 | - |
Jun 28, 2023 | 0.49 Dividend | |||||
Jun 28, 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 54.41 | - |
Jun 27, 2023 | 55.26 | 55.26 | 55.26 | 55.26 | 53.91 | - |
Jun 26, 2023 | 55.07 | 55.07 | 55.07 | 55.07 | 53.72 | - |
Jun 23, 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 52.83 | - |
Jun 22, 2023 | 54.61 | 54.61 | 54.61 | 54.61 | 53.27 | - |
Jun 21, 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 54.02 | - |
Jun 20, 2023 | 54.86 | 54.86 | 54.86 | 54.86 | 53.52 | - |
Jun 16, 2023 | 56.06 | 56.06 | 56.06 | 56.06 | 54.69 | - |
Jun 15, 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 54.73 | - |
Jun 14, 2023 | 55.45 | 55.45 | 55.45 | 55.45 | 54.09 | - |
Jun 13, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.63 | - |
Jun 12, 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 54.33 | - |
Jun 9, 2023 | 56.33 | 56.33 | 56.33 | 56.33 | 54.95 | - |
Jun 8, 2023 | 56.67 | 56.67 | 56.67 | 56.67 | 55.28 | - |
Jun 7, 2023 | 56.89 | 56.89 | 56.89 | 56.89 | 55.50 | - |
Jun 6, 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 54.00 | - |
Jun 5, 2023 | 54.92 | 54.92 | 54.92 | 54.92 | 53.58 | - |
Jun 2, 2023 | 55.33 | 55.33 | 55.33 | 55.33 | 53.98 | - |
Jun 1, 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 52.31 | - |
May 31, 2023 | 52.89 | 52.89 | 52.89 | 52.89 | 51.60 | - |
May 30, 2023 | 53.84 | 53.84 | 53.84 | 53.84 | 52.52 | - |
May 26, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 53.07 | - |
May 25, 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 53.26 | - |
May 24, 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 54.34 | - |
May 23, 2023 | 55.45 | 55.45 | 55.45 | 55.45 | 54.09 | - |
May 22, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 53.60 | - |
May 19, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 53.60 | - |
May 18, 2023 | 54.59 | 54.59 | 54.59 | 54.59 | 53.25 | - |
May 17, 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 52.83 | - |
May 16, 2023 | 53.09 | 53.09 | 53.09 | 53.09 | 51.79 | - |
May 15, 2023 | 54.47 | 54.47 | 54.47 | 54.47 | 53.14 | - |
May 12, 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 52.79 | - |
May 11, 2023 | 53.99 | 53.99 | 53.99 | 53.99 | 52.67 | - |
May 10, 2023 | 54.69 | 54.69 | 54.69 | 54.69 | 53.35 | - |
May 9, 2023 | 55.24 | 55.24 | 55.24 | 55.24 | 53.89 | - |
May 8, 2023 | 55.22 | 55.22 | 55.22 | 55.22 | 53.87 | - |
May 5, 2023 | 55.19 | 55.19 | 55.19 | 55.19 | 53.84 | - |
May 4, 2023 | 53.67 | 53.67 | 53.67 | 53.67 | 52.36 | - |
May 3, 2023 | 54.22 | 54.22 | 54.22 | 54.22 | 52.89 | - |
May 2, 2023 | 55.30 | 55.30 | 55.30 | 55.30 | 53.95 | - |
May 1, 2023 | 57.76 | 57.76 | 57.76 | 57.76 | 56.35 | - |
Apr 28, 2023 | 58.41 | 58.41 | 58.41 | 58.41 | 56.98 | - |
Apr 27, 2023 | 57.47 | 57.47 | 57.47 | 57.47 | 56.06 | - |
Apr 26, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 55.80 | - |
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%