Nasdaq - Delayed Quote USD
Columbia Bond Inst2 (CNFRX)
At close: 8:00 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Oct 31, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| Oct 30, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Oct 29, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| Oct 28, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Oct 25, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Oct 24, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Oct 23, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| Oct 22, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Oct 21, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| Oct 18, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| Oct 17, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| Oct 16, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| Oct 15, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| Oct 14, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Oct 11, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| Oct 10, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Oct 9, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Oct 8, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Oct 7, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| Oct 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Oct 3, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| Oct 2, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Oct 1, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| Sep 30, 2024 | 0.11 Dividend | |||||
| Sep 30, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| Sep 27, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.39 | - |
| Sep 26, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.30 | - |
| Sep 25, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.33 | - |
| Sep 24, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.44 | - |
| Sep 23, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.41 | - |
| Sep 20, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.44 | - |
| Sep 19, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.45 | - |
| Sep 18, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.45 | - |
| Sep 17, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.54 | - |
| Sep 16, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.61 | - |
| Sep 13, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.52 | - |
| Sep 12, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.44 | - |
| Sep 11, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.47 | - |
| Sep 10, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.50 | - |
| Sep 9, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.39 | - |
| Sep 6, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.36 | - |
| Sep 5, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.28 | - |
| Sep 4, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.22 | - |
| Sep 3, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.06 | - |
| Aug 30, 2024 | 0.11 Dividend | |||||
| Aug 30, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.93 | - |
| Aug 29, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.90 | - |
| Aug 28, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.94 | - |
| Aug 27, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.96 | - |
| Aug 26, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 29.95 | - |
| Aug 23, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | - |
| Aug 22, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.85 | - |
| Aug 21, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.97 | - |
| Aug 20, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.89 | - |
| Aug 19, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.82 | - |
| Aug 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.79 | - |
| Aug 15, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.73 | - |
| Aug 14, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.88 | - |
| Aug 13, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.85 | - |
| Aug 12, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.73 | - |
| Aug 9, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.66 | - |
| Aug 8, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | - |
| Aug 7, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.66 | - |
| Aug 6, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.74 | - |
| Aug 5, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.93 | - |
| Aug 2, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.97 | - |
| Aug 1, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.60 | - |
| Jul 31, 2024 | 0.11 Dividend | |||||
| Jul 31, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.43 | - |
| Jul 30, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.18 | - |
| Jul 29, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.13 | - |
| Jul 26, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.09 | - |
| Jul 25, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.97 | - |
| Jul 24, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.92 | - |
| Jul 23, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.97 | - |
| Jul 22, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.96 | - |
| Jul 19, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 28.99 | - |
| Jul 18, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.07 | - |
| Jul 17, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.17 | - |
| Jul 16, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.15 | - |
| Jul 15, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.05 | - |
| Jul 12, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.12 | - |
| Jul 11, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.06 | - |
| Jul 10, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.87 | - |
| Jul 9, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.85 | - |
| Jul 8, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.88 | - |
| Jul 5, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.87 | - |
| Jul 3, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.72 | - |
| Jul 2, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.59 | - |
| Jul 1, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.50 | - |
| Jun 28, 2024 | 0.11 Dividend | |||||
| Jun 28, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.67 | - |
| Jun 27, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.67 | - |
| Jun 26, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.62 | - |
| Jun 25, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.76 | - |
| Jun 24, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.77 | - |
| Jun 21, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.76 | - |
| Jun 20, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.76 | - |
| Jun 18, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.82 | - |
| Jun 17, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.71 | - |
| Jun 14, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.83 | - |
| Jun 13, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 28.81 | - |
| Jun 12, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.65 | - |
| Jun 11, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.51 | - |
| Jun 10, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.38 | - |
| Jun 7, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.43 | - |
| Jun 6, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.69 | - |
| Jun 5, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.68 | - |
| Jun 4, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.60 | - |
| Jun 3, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.49 | - |
| May 31, 2024 | 0.11 Dividend | |||||
| May 31, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.32 | - |
| May 30, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.12 | - |
| May 29, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.00 | - |
| May 28, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.10 | - |
| May 24, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.22 | - |
| May 23, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.20 | - |
| May 22, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.31 | - |
| May 21, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.36 | - |
| May 20, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.30 | - |
| May 17, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.34 | - |
| May 16, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.42 | - |
| May 15, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.49 | - |
| May 14, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.30 | - |
| May 13, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.22 | - |
| May 10, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.19 | - |
| May 9, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.28 | - |
| May 8, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.20 | - |
| May 7, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.26 | - |
| May 6, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.22 | - |
| May 3, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.20 | - |
| May 2, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.05 | - |
| May 1, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 27.93 | - |
| Apr 30, 2024 | 0.11 Dividend | |||||
| Apr 30, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 27.81 | - |
| Apr 29, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.83 | - |
| Apr 26, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 27.77 | - |
| Apr 25, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.69 | - |
| Apr 24, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 27.81 | - |
| Apr 23, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.88 | - |
| Apr 22, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 27.82 | - |
| Apr 19, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 27.80 | - |
| Apr 18, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 27.77 | - |
| Apr 17, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 27.87 | - |
| Apr 16, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.74 | - |
| Apr 15, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 27.85 | - |
| Apr 12, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.05 | - |
| Apr 11, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 27.96 | - |
| Apr 10, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 27.97 | - |
| Apr 9, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.33 | - |
| Apr 8, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.22 | - |
| Apr 5, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.27 | - |
| Apr 4, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.44 | - |
| Apr 3, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.36 | - |
| Apr 2, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.34 | - |
| Apr 1, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.37 | - |
| Mar 28, 2024 | 0.10 Dividend | |||||
| Mar 28, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.56 | - |
| Mar 27, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.51 | - |
| Mar 26, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.45 | - |
| Mar 25, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.42 | - |
| Mar 22, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.47 | - |
| Mar 21, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.38 | - |
| Mar 20, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.37 | - |
| Mar 19, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.31 | - |
| Mar 18, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.23 | - |
| Mar 15, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.26 | - |
| Mar 14, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.29 | - |
| Mar 13, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.48 | - |
| Mar 12, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 28.52 | - |
| Mar 11, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.61 | - |
| Mar 8, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 28.65 | - |
| Mar 7, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.61 | - |
| Mar 6, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.56 | - |
| Mar 5, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.51 | - |
| Mar 4, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.37 | - |
| Mar 1, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.42 | - |
| Feb 29, 2024 | 0.11 Dividend | |||||
| Feb 29, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.31 | - |
| Feb 28, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.17 | - |
| Feb 27, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.10 | - |
| Feb 26, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.15 | - |
| Feb 23, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.20 | - |
| Feb 22, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.08 | - |
| Feb 21, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.07 | - |
| Feb 20, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.15 | - |
| Feb 16, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.12 | - |
| Feb 15, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.21 | - |
| Feb 14, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.12 | - |
| Feb 13, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.02 | - |
| Feb 12, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.30 | - |
| Feb 9, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.29 | - |
| Feb 8, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.32 | - |
| Feb 7, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.40 | - |
| Feb 6, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.46 | - |
| Feb 5, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.30 | - |
| Feb 2, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 28.53 | - |
| Feb 1, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 28.85 | - |
| Jan 31, 2024 | 0.11 Dividend | |||||
| Jan 31, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 28.68 | - |
| Jan 30, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 28.42 | - |
| Jan 29, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.39 | - |
| Jan 26, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.26 | - |
| Jan 25, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.29 | - |
| Jan 24, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.15 | - |
| Jan 23, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.21 | - |
| Jan 22, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.27 | - |
| Jan 19, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.20 | - |
| Jan 18, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.21 | - |
| Jan 17, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.23 | - |
| Jan 16, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.34 | - |
| Jan 12, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.55 | - |
| Jan 11, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.47 | - |
| Jan 10, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 28.32 | - |
| Jan 9, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.34 | - |
| Jan 8, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.35 | - |
| Jan 5, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.25 | - |
| Jan 4, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 28.31 | - |
| Jan 3, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.47 | - |
| Jan 2, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.45 | - |
| Dec 29, 2023 | 0.11 Dividend | |||||
| Dec 29, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 28.58 | - |
| Dec 28, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 28.50 | - |
| Dec 27, 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 28.59 | - |
| Dec 26, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 28.41 | - |
| Dec 22, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 28.40 | - |
| Dec 21, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 28.40 | - |
| Dec 20, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 28.41 | - |
| Dec 19, 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 28.30 | - |
| Dec 18, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 28.26 | - |
| Dec 15, 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 28.32 | - |
| Dec 14, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 28.37 | - |
| Dec 13, 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 28.16 | - |
| Dec 12, 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 27.73 | - |
| Dec 11, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 27.67 | - |
| Dec 8, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 27.67 | - |
| Dec 7, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 27.83 | - |
| Dec 6, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 27.84 | - |
| Dec 5, 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 27.75 | - |
| Dec 4, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 27.59 | - |
| Dec 1, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 27.67 | - |
| Nov 30, 2023 | 0.11 Dividend | |||||
| Nov 30, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 27.42 | - |
| Nov 29, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 27.42 | - |
| Nov 28, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.27 | - |
| Nov 27, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 27.15 | - |
| Nov 24, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 26.99 | - |
| Nov 22, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 27.10 | - |
| Nov 21, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 27.10 | - |
| Nov 20, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.06 | - |
| Nov 17, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 27.02 | - |
| Nov 16, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 26.99 | - |
| Nov 15, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 26.82 | - |
| Nov 14, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 26.99 | - |
| Nov 13, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 26.62 | - |
| Nov 10, 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 26.61 | - |
| Nov 9, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 26.58 | - |
| Nov 8, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 26.80 | - |
| Nov 7, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 26.71 | - |
| Nov 6, 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 26.61 | - |
| Nov 3, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 26.76 | - |
| Nov 2, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 26.52 | - |
Related Tickers
BIPIX ProFunds Biotechnology UltraSector Fund
68.57
+3.55%
BIPSX ProFunds Biotechnology UltraSector Fund
42.95
+3.54%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.32
+2.46%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.41
+2.46%
TARKX Tarkio
30.29
+1.71%
INPSX ProFunds Internet UltraSector Svc
31.18
+1.66%
INPIX ProFunds Internet UltraSector Inv
48.91
+1.66%
UOPSX ProFunds UltraNASDAQ-100 Fund
72.79
+1.42%
UOPIX ProFunds UltraNASDAQ-100 Fund
105.62
+1.42%
RYVLX Rydex NASDAQ-100 2x Strategy A
535.10
+1.41%
RYVYX Rydex NASDAQ-100 2x Strategy H
534.93
+1.41%
RYCCX Rydex NASDAQ-100 2x Strategy C
384.86
+1.41%
FSRPX Fidelity Select Retailing
20.35
+1.40%
FTZAX FullerThaler Behvrll Uncnstd Eq A
50.41
+1.39%
FTZCX FullerThaler Behvrll Uncnstd Eq C
49.77
+1.39%
FTZIX FullerThaler Behavrl Uncnstd Eq
50.71
+1.38%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
50.80
+1.38%
RYSIX Rydex Electronics Inv
426.41
+1.34%
RYELX Rydex Electronics A
387.28
+1.33%
RYSAX Rydex Electronics H
375.25
+1.33%
RYSCX Rydex Electronics C
326.55
+1.33%
FSMEX Fidelity Select Medical Tech and Devcs
66.79
+1.32%
RYLDX Rydex Dow 2x Strategy A
171.17
+1.31%
RYCVX Rydex Dow 2x Strategy H
170.46
+1.31%
RYCYX Rydex Dow 2x Strategy C
142.40
+1.29%
FSHCX Fidelity Select Health Care Svcs Port
122.53
+1.28%
TILGX Nuveen Large Cap Growth R6
28.75
+1.27%
CCGIX Baird Chautauqua Global Growth Instl
24.47
+1.24%
BIOUX Baron Opportunity Fund
48.24
+1.24%
TILPX Nuveen Large Cap Growth Premier
28.71
+1.23%
TILHX Nuveen Large Cap Growth I
28.71
+1.23%
BIOPX Baron Opportunity Fund
45.15
+1.23%
TILWX Nuveen Large Cap Growth W
28.82
+1.23%
FSELX Fidelity Select Semiconductors
33.90
+1.22%
BIOIX Baron Opportunity Fund
48.18
+1.22%
CCGSX Baird Chautauqua Global Growth Inv
24.15
+1.22%
TILRX Nuveen Large Cap Growth R
28.37
+1.21%
CCWSX Baird Chautauqua International Gr Inv
19.26
+1.21%
TIRTX Nuveen Large Cap Growth A
28.52
+1.21%
CCWIX Baird Chautauqua International Gr Instl
19.44
+1.20%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
33.05
+1.19%
NWHOX Nationwide Bailard Tech & Sci A
29.67
+1.19%
NWHTX Nationwide Bailard Tech & Sci R6
33.23
+1.19%
NWHQX Nationwide Bailard Tech & Sci M
33.39
+1.18%
LMIYX Lord Abbett Micro Cap Growth I
20.67
+1.17%
LFMGX Lord Abbett Micro Cap Growth F
20.67
+1.17%
LCMGX Lord Abbett Micro Cap Growth Fund
19.82
+1.17%
LCGJX William Blair Large Cap Growth R6
30.36
+1.17%
LAMGX Lord Abbett Micro Cap Growth A
16.70
+1.15%
LCGNX William Blair Large Cap Growth N
28.21
+1.15%
RGERX Columbia Select Global Equity Inst2
20.45
+1.14%
LCGFX William Blair Large Cap Growth I
30.35
+1.13%
IGLGX Columbia Select Global Equity A
19.76
+1.13%
CSGVX Columbia Select Global Equity Advisor
20.66
+1.13%
RGCEX Columbia Select Global Equity C
16.27
+1.12%
FHKIX Fidelity Advisor China Region I
40.79
+1.12%
FIQFX Fidelity Advisor China Region Z
40.79
+1.12%
CSMVX Congress Small Cap Growth Retail
39.19
+1.11%
FHKTX Fidelity Advisor China Region M
40.13
+1.11%
SSSFX SouthernSun Small Cap, N
28.30
+1.11%
FHKCX Fidelity China Region
41.09
+1.11%
CSEYX Columbia Select Global Equity Inst3
20.14
+1.10%
FCHKX Fidelity Advisor China Region C
38.45
+1.10%
WAMCX Wasatch Ultra Growth
34.91
+1.10%
SSSIX SouthernSun Small Cap, I
29.40
+1.10%
CSMCX Congress Small Cap Growth Institutional
45.08
+1.10%
FHKAX Fidelity Advisor China Region A
40.48
+1.10%
CGEZX Columbia Select Global Equity Inst
20.29
+1.10%
WGMCX Wasatch Ultra Growth Institutional
35.08
+1.10%
FBGRX Fidelity Blue Chip Growth Fund
213.51
+1.09%
JACCX Janus Henderson Forty C
40.89
+1.09%
FBGKX Fidelity Blue Chip Growth Fund
214.75
+1.09%
JCAPX Janus Henderson Forty Fund
61.39
+1.09%
JDCRX Janus Henderson Forty Fund
47.46
+1.09%
FSPTX Fidelity Select Technology
36.31
+1.09%
FBCEX Fidelity Advisor Blue Chip Grow
213.44
+1.08%
FBCCX Fidelity Advisor Blue Chip Growth A
213.47
+1.08%
FBCJX Fidelity Advisor Blue Chip Grow
213.50
+1.08%
FBCKX Fidelity Advisor Blue Chip Grow
213.52
+1.08%
FBCHX Fidelity Advisor Blue Chip Grow
213.35
+1.08%
JACTX Janus Henderson Forty T
56.22
+1.08%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
78.73
+1.08%
JFRNX Janus Henderson Forty Fund
61.86
+1.08%
JFRDX Janus Henderson Forty Fund Class D
55.43
+1.08%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
44.17
+1.08%
JFNIX Janus Henderson Global Life Sciences Fund
78.98
+1.07%
FOTJX Fidelity Advisor OTC Fund - Cla
20.71
+1.07%
FOCPX Fidelity OTC
20.71
+1.07%
FOTHX Fidelity Advisor OTC Fund - Cla
20.71
+1.07%
JAGLX Janus Henderson Global Life Sciences T
78.26
+1.07%
JARTX Janus Henderson Forty Fund
53.79
+1.07%
JDCAX Janus Henderson Forty Fund
57.60
+1.07%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
44.46
+1.07%
JFNSX Janus Henderson Global Life Sciences Fund
74.76
+1.07%
JFNAX Janus Henderson Global Life Sciences Fund
76.85
+1.07%
FELTX Fidelity Advisor Semiconductors M
78.75
+1.07%
JNGLX Janus Henderson Global Life Sciences D
78.80
+1.06%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.82
+1.06%
FELIX Fidelity Advisor Semiconductors I
91.48
+1.06%
JFNCX Janus Henderson Global Life Sciences Fund
66.78
+1.06%