Nasdaq - Delayed Quote USD
Columbia Global Technology Growth Inst2 (CTHRX)
At close: 6:05 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
| Oct 16, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
| Oct 15, 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
| Oct 14, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
| Oct 11, 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
| Oct 10, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
| Oct 9, 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| Oct 8, 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
| Oct 7, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| Oct 4, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| Oct 3, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| Oct 2, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| Oct 1, 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
| Sep 30, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| Sep 27, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| Sep 26, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| Sep 25, 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| Sep 24, 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| Sep 23, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
| Sep 20, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
| Sep 19, 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
| Sep 18, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| Sep 17, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| Sep 16, 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
| Sep 13, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| Sep 12, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
| Sep 11, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | - |
| Sep 10, 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
| Sep 9, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
| Sep 6, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
| Sep 5, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Sep 4, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
| Sep 3, 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
| Aug 30, 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| Aug 29, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| Aug 28, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| Aug 27, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
| Aug 26, 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| Aug 23, 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
| Aug 22, 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
| Aug 21, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| Aug 20, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| Aug 19, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
| Aug 16, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
| Aug 15, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
| Aug 14, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Aug 13, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Aug 12, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| Aug 9, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| Aug 8, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| Aug 7, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| Aug 6, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| Aug 5, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
| Aug 2, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
| Aug 1, 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
| Jul 31, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| Jul 30, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Jul 29, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| Jul 26, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
| Jul 25, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| Jul 24, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| Jul 23, 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
| Jul 22, 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
| Jul 19, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| Jul 18, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| Jul 17, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Jul 16, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| Jul 15, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
| Jul 12, 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
| Jul 11, 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
| Jul 10, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
| Jul 9, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
| Jul 8, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
| Jul 5, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| Jul 3, 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| Jul 2, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| Jul 1, 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| Jun 28, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| Jun 27, 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
| Jun 26, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| Jun 25, 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | - |
| Jun 24, 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
| Jun 21, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| Jun 20, 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
| Jun 18, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
| Jun 17, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
| Jun 14, 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
| Jun 13, 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
| Jun 12, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| Jun 11, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| Jun 10, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| Jun 7, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| Jun 6, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| Jun 5, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
| Jun 4, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
| Jun 3, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
| May 31, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
| May 30, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| May 29, 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
| May 28, 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
| May 24, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| May 23, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
| May 22, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
| May 21, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
| May 20, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| May 17, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
| May 16, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
| May 15, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
| May 14, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
| May 13, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| May 10, 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
| May 9, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| May 8, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| May 7, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
| May 6, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| May 3, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| May 2, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| May 1, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| Apr 30, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| Apr 29, 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| Apr 26, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| Apr 25, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| Apr 24, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Apr 23, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Apr 22, 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| Apr 19, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| Apr 18, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| Apr 17, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| Apr 16, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| Apr 15, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| Apr 12, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| Apr 11, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
| Apr 10, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| Apr 9, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| Apr 8, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| Apr 5, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
| Apr 4, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| Apr 3, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| Apr 2, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| Apr 1, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
| Mar 28, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| Mar 27, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| Mar 26, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
| Mar 25, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
| Mar 22, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Mar 21, 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
| Mar 20, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| Mar 19, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| Mar 18, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| Mar 15, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Mar 14, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| Mar 13, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| Mar 12, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
| Mar 11, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| Mar 8, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
| Mar 7, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
| Mar 6, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| Mar 5, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| Mar 4, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| Mar 1, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
| Feb 29, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| Feb 28, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| Feb 27, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| Feb 26, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| Feb 23, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| Feb 22, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Feb 21, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| Feb 20, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
| Feb 16, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| Feb 15, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| Feb 14, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| Feb 13, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Feb 12, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| Feb 9, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Feb 8, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| Feb 7, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| Feb 6, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| Feb 5, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| Feb 2, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| Feb 1, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| Jan 31, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| Jan 30, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| Jan 29, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| Jan 26, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| Jan 25, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| Jan 24, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| Jan 23, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Jan 22, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
| Jan 19, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| Jan 18, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| Jan 17, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Jan 16, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| Jan 12, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| Jan 11, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| Jan 10, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| Jan 9, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| Jan 8, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| Jan 5, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| Jan 4, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| Jan 3, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| Jan 2, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| Dec 29, 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Dec 28, 2023 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| Dec 27, 2023 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| Dec 26, 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| Dec 22, 2023 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| Dec 21, 2023 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| Dec 20, 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| Dec 19, 2023 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| Dec 18, 2023 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| Dec 15, 2023 | 0.00 Dividend | |||||
| Dec 15, 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
| Dec 15, 2023 | 1.57 Capital Gains | |||||
| Dec 14, 2023 | 72.53 | 72.53 | 72.53 | 72.53 | 70.96 | - |
| Dec 13, 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 70.88 | - |
| Dec 12, 2023 | 71.74 | 71.74 | 71.74 | 71.74 | 70.19 | - |
| Dec 11, 2023 | 71.13 | 71.13 | 71.13 | 71.13 | 69.59 | - |
| Dec 8, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 68.93 | - |
| Dec 7, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 68.49 | - |
| Dec 6, 2023 | 68.99 | 68.99 | 68.99 | 68.99 | 67.50 | - |
| Dec 5, 2023 | 69.51 | 69.51 | 69.51 | 69.51 | 68.01 | - |
| Dec 4, 2023 | 69.29 | 69.29 | 69.29 | 69.29 | 67.79 | - |
| Dec 1, 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 68.64 | - |
| Nov 30, 2023 | 69.94 | 69.94 | 69.94 | 69.94 | 68.43 | - |
| Nov 29, 2023 | 70.13 | 70.13 | 70.13 | 70.13 | 68.61 | - |
| Nov 28, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 68.32 | - |
| Nov 27, 2023 | 69.77 | 69.77 | 69.77 | 69.77 | 68.26 | - |
| Nov 24, 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 68.28 | - |
| Nov 22, 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 68.38 | - |
| Nov 21, 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 68.16 | - |
| Nov 20, 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 68.62 | - |
| Nov 17, 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 67.73 | - |
| Nov 16, 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 67.69 | - |
| Nov 15, 2023 | 68.98 | 68.98 | 68.98 | 68.98 | 67.49 | - |
| Nov 14, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 67.51 | - |
| Nov 13, 2023 | 67.43 | 67.43 | 67.43 | 67.43 | 65.97 | - |
| Nov 10, 2023 | 67.68 | 67.68 | 67.68 | 67.68 | 66.22 | - |
| Nov 9, 2023 | 65.99 | 65.99 | 65.99 | 65.99 | 64.56 | - |
| Nov 8, 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 64.90 | - |
| Nov 7, 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 64.55 | - |
| Nov 6, 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 63.89 | - |
| Nov 3, 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 63.63 | - |
| Nov 2, 2023 | 64.19 | 64.19 | 64.19 | 64.19 | 62.80 | - |
| Nov 1, 2023 | 62.99 | 62.99 | 62.99 | 62.99 | 61.63 | - |
| Oct 31, 2023 | 61.97 | 61.97 | 61.97 | 61.97 | 60.63 | - |
| Oct 30, 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 60.20 | - |
| Oct 27, 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 59.54 | - |
| Oct 26, 2023 | 60.55 | 60.55 | 60.55 | 60.55 | 59.24 | - |
| Oct 25, 2023 | 61.65 | 61.65 | 61.65 | 61.65 | 60.32 | - |
| Oct 24, 2023 | 63.27 | 63.27 | 63.27 | 63.27 | 61.90 | - |
| Oct 23, 2023 | 62.65 | 62.65 | 62.65 | 62.65 | 61.30 | - |
| Oct 20, 2023 | 62.45 | 62.45 | 62.45 | 62.45 | 61.10 | - |
| Oct 19, 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 62.10 | - |
Related Tickers
RYMPX Rydex Precious Metals H
41.98
+4.85%
RYZCX Rydex Precious Metals C
33.99
+4.84%
RYPMX Rydex Precious Metals Inv
47.21
+4.84%
RYMNX Rydex Precious Metals A
43.75
+4.82%
FEGIX First Eagle Gold I
32.86
+3.63%
FEURX First Eagle Gold R6
32.96
+3.62%
SGGDX First Eagle Gold A
31.73
+3.59%
FEGOX First Eagle Gold C
28.58
+3.59%
FHKIX Fidelity Advisor China Region I
42.01
+2.51%
FIQFX Fidelity Advisor China Region Z
42.01
+2.51%
FCHKX Fidelity Advisor China Region C
39.62
+2.51%
FHKAX Fidelity Advisor China Region A
41.70
+2.51%
FHKTX Fidelity Advisor China Region M
41.34
+2.50%
FHKCX Fidelity China Region
42.32
+2.49%
FERIX Fidelity Advisor Emerging Asia I
51.58
+2.32%
FIQPX Fidelity Advisor Emerging Asia Z
51.61
+2.32%
FEAAX Fidelity Advisor Emerging Asia A
49.12
+2.31%
FERCX Fidelity Advisor Emerging Asia C
41.62
+2.31%
FSEAX Fidelity Emerging Asia
51.12
+2.30%
FEATX Fidelity Advisor Emerging Asia M
46.78
+2.30%
FSMEX Fidelity Select Medical Tech and Devcs
68.71
+2.22%
FAMKX Fidelity Advisor Focused Em Mkts A
33.85
+1.93%
FTMKX Fidelity Advisor Focused Em Mkts M
33.44
+1.92%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.99
+1.92%
FMCKX Fidelity Advisor Focused Em Mkts C
31.36
+1.92%
FIMKX Fidelity Advisor Focused Em Mkts I
34.04
+1.92%
INPIX ProFunds Internet UltraSector Inv
48.28
+1.77%
INPSX ProFunds Internet UltraSector Svc
30.79
+1.75%
APHYX Artisan Developing World Fund
21.81
+1.63%
ARTYX Artisan Developing World Investor
21.41
+1.61%
APDYX Artisan Developing World Fund
21.66
+1.59%
TARKX Tarkio
31.32
+1.46%
AEMVX Acadian Emerging Markets Y
24.44
+1.41%
AEMZX Acadian Emerging Markets I
24.51
+1.41%
AEMGX Acadian Emerging Markets Investor
24.51
+1.41%
BHCFX Baron Health Care Fund
21.27
+1.38%
BHCUX Baron Health Care Fund
21.55
+1.36%
BHCHX Baron Health Care Fund
21.56
+1.36%
UOPSX ProFunds UltraNASDAQ-100 Fund
75.23
+1.29%
UOPIX ProFunds UltraNASDAQ-100 Fund
109.12
+1.29%
RYVYX Rydex NASDAQ-100 2x Strategy H
552.59
+1.27%
RYVLX Rydex NASDAQ-100 2x Strategy A
552.76
+1.27%
RYCCX Rydex NASDAQ-100 2x Strategy C
397.68
+1.27%
VWIGX Vanguard International Growth Inv
36.86
+1.26%
VWILX Vanguard International Growth Adm
117.30
+1.26%
LZOEX Lazard Emerging Markets Equity Portfolio
20.65
+1.23%
RLEMX Lazard Emerging Markets Equity R6
20.01
+1.21%
CCWIX Baird Chautauqua International Gr Instl
19.81
+1.17%
LZEMX Lazard Emerging Markets Equity Portfolio
19.99
+1.16%
BRIFX Baron Real Estate Income Retail
16.88
+1.14%
TTMIX T. Rowe Price Comm & Tech I
157.72
+1.13%
PRMTX T. Rowe Price Comm & Tech Investor
156.93
+1.13%
CCWSX Baird Chautauqua International Gr Inv
19.62
+1.13%
BRIUX Baron Real Estate Income R6
17.07
+1.13%
BRIIX Baron Real Estate Income Institutional
17.09
+1.12%
AVALX Aegis Value I
41.40
+1.12%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
87.63
+1.10%
KINCX Kinetics Internet Adv C
65.68
+1.08%
KINAX Kinetics Internet Adv A
80.48
+1.07%
WWWFX Kinetics Internet No Load
89.17
+1.07%
TDMTX Templeton Developing Markets C
20.02
+1.06%
TDMRX Templeton Developing Markets R
20.03
+1.06%
BREUX Baron Real Estate R6
42.42
+1.05%
BREIX Baron Real Estate Institutional
42.43
+1.05%
FPBFX Fidelity Pacific Basin
34.97
+1.04%
FDEVX Templeton Developing Markets R6
20.41
+1.04%
TDADX Templeton Developing Markets Adv
20.42
+1.04%
BREFX Baron Real Estate Retail
41.12
+1.03%
TEDMX Templeton Developing Markets A
20.56
+1.03%
QSTFX Quantified STF Investor
18.26
+1.00%
QSTAX Quantified STF Advisor
17.26
+0.99%
CNWIX Calamos Evolving World Growth I
20.52
+0.98%
LGRCX Loomis Sayles Growth Fund
21.62
+0.98%
CNWDX Calamos Evolving World Growth C
18.58
+0.98%
LGRRX Loomis Sayles Growth Fund
26.03
+0.97%
AULNX American Century Ultra G
103.56
+0.95%
CNWGX Calamos Evolving World Growth A
20.30
+0.94%
TWUAX American Century Ultra Fund
85.80
+0.94%
LSGRX Loomis Sayles Growth Y
28.99
+0.94%
TWUIX American Century Ultra Fund
98.90
+0.94%
AULDX American Century Ultra R6
100.02
+0.94%
AULGX American Century Ultra R5
98.99
+0.94%
AULYX American Century Ultra Y
100.16
+0.94%
LGRNX Loomis Sayles Growth Fund
29.08
+0.94%
AULRX American Century Ultra R
81.10
+0.93%
TWCUX American Century Ultra Fund
93.01
+0.93%
PRHSX T. Rowe Price Health Sciences
100.69
+0.93%
THISX T. Rowe Price Health Sciences I
101.04
+0.93%
TWCCX American Century Ultra Fund
63.49
+0.92%
DCINX Dunham International Stock C
18.06
+0.89%
FOCKX Fidelity OTC K
21.53
+0.89%
DAINX Dunham International Stock A
19.58
+0.88%
DNINX Dunham International Stock Fund
19.77
+0.87%
ISCAX Federated Hermes Intl Small-Mid Co A
40.75
+0.87%
FOTJX Fidelity Advisor OTC Fund - Cla
20.98
+0.87%
FOCPX Fidelity OTC
20.98
+0.87%
FOTGX Fidelity Advisor OTC Fund - Cla
20.98
+0.87%
FOTHX Fidelity Advisor OTC Fund - Cla
20.98
+0.87%
FOTEX Fidelity Advisor OTC Fund - Cla
20.98
+0.87%
FOTDX Fidelity Advisor OTC Fund - Cla
20.98
+0.87%