Nasdaq - Delayed Quote USD
Columbia Strat New York Muncpl Inc A (COLNX)
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 |
---|---|---|---|---|---|---|
Oct 25, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Oct 24, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Oct 23, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Oct 22, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Oct 21, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Oct 18, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Oct 17, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Oct 16, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Oct 15, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Oct 14, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Oct 11, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Oct 10, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Oct 9, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Oct 8, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Oct 7, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Oct 4, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Oct 3, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Oct 2, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Oct 1, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Sep 30, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Sep 27, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Sep 26, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Sep 25, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Sep 24, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Sep 23, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Sep 20, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Sep 19, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Sep 18, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Sep 17, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Sep 16, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Sep 13, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Sep 12, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Sep 11, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Sep 10, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Sep 9, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Sep 6, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Sep 5, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Sep 4, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Sep 3, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Aug 30, 2024 | 0.08 Dividend | |||||
Aug 30, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Aug 29, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.58 | - |
Aug 28, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.56 | - |
Aug 27, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.58 | - |
Aug 26, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.60 | - |
Aug 23, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.59 | - |
Aug 22, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.56 | - |
Aug 21, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.59 | - |
Aug 20, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.58 | - |
Aug 19, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.58 | - |
Aug 16, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.57 | - |
Aug 15, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.56 | - |
Aug 14, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.66 | - |
Aug 13, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.64 | - |
Aug 12, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.58 | - |
Aug 9, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.56 | - |
Aug 8, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.56 | - |
Aug 7, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.64 | - |
Aug 6, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.84 | - |
Aug 5, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.89 | - |
Aug 2, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.78 | - |
Aug 1, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.56 | - |
Jul 31, 2024 | 0.08 Dividend | |||||
Jul 31, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.46 | - |
Jul 30, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.34 | - |
Jul 29, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.38 | - |
Jul 26, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.37 | - |
Jul 25, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.36 | - |
Jul 24, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.35 | - |
Jul 23, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.36 | - |
Jul 22, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.35 | - |
Jul 19, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.39 | - |
Jul 18, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.40 | - |
Jul 17, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.38 | - |
Jul 16, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.37 | - |
Jul 15, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.34 | - |
Jul 12, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.39 | - |
Jul 11, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.36 | - |
Jul 10, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.28 | - |
Jul 9, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.27 | - |
Jul 8, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.26 | - |
Jul 5, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.26 | - |
Jul 3, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.21 | - |
Jul 2, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.15 | - |
Jul 1, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.14 | - |
Jun 28, 2024 | 0.08 Dividend | |||||
Jun 28, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.20 | - |
Jun 27, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.12 | - |
Jun 26, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.12 | - |
Jun 25, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.21 | - |
Jun 24, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.20 | - |
Jun 21, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.20 | - |
Jun 20, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.23 | - |
Jun 18, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.25 | - |
Jun 17, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.22 | - |
Jun 14, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.25 | - |
Jun 13, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.21 | - |
Jun 12, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.09 | - |
Jun 11, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.83 | - |
Jun 10, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.84 | - |
Jun 7, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.89 | - |
Jun 6, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.97 | - |
Jun 5, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.86 | - |
Jun 4, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.73 | - |
Jun 3, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.61 | - |
May 31, 2024 | 0.09 Dividend | |||||
May 31, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.50 | - |
May 30, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.38 | - |
May 29, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.37 | - |
May 28, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.50 | - |
May 24, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.54 | - |
May 23, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.57 | - |
May 22, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.66 | - |
May 21, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.73 | - |
May 20, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.79 | - |
May 17, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.83 | - |
May 16, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.88 | - |
May 15, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.91 | - |
May 14, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.86 | - |
May 13, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.82 | - |
May 10, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.81 | - |
May 9, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.84 | - |
May 8, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.86 | - |
May 7, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.84 | - |
May 6, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.71 | - |
May 3, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.64 | - |
May 2, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.51 | - |
May 1, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.48 | - |
Apr 30, 2024 | 0.08 Dividend | |||||
Apr 30, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.45 | - |
Apr 29, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.39 | - |
Apr 26, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.35 | - |
Apr 25, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.34 | - |
Apr 24, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.45 | - |
Apr 23, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.47 | - |
Apr 22, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.45 | - |
Apr 19, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.45 | - |
Apr 18, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.48 | - |
Apr 17, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.47 | - |
Apr 16, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.47 | - |
Apr 15, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.58 | - |
Apr 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.62 | - |
Apr 11, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.53 | - |
Apr 10, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.52 | - |
Apr 9, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.63 | - |
Apr 8, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.58 | - |
Apr 5, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.62 | - |
Apr 4, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.65 | - |
Apr 3, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.59 | - |
Apr 2, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.62 | - |
Apr 1, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.84 | - |
Mar 28, 2024 | 0.08 Dividend | |||||
Mar 28, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.85 | - |
Mar 27, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.76 | - |
Mar 26, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.76 | - |
Mar 25, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.84 | - |
Mar 22, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.84 | - |
Mar 21, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.81 | - |
Mar 20, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.80 | - |
Mar 19, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.85 | - |
Mar 18, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.85 | - |
Mar 15, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.86 | - |
Mar 14, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.90 | - |
Mar 13, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 25.99 | - |
Mar 12, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 25.99 | - |
Mar 11, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 25.99 | - |
Mar 8, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.97 | - |
Mar 7, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 25.96 | - |
Mar 6, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 25.91 | - |
Mar 5, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.90 | - |
Mar 4, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.85 | - |
Mar 1, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.86 | - |
Feb 29, 2024 | 0.07 Dividend | |||||
Feb 29, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.84 | - |
Feb 28, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.75 | - |
Feb 27, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.73 | - |
Feb 26, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.72 | - |
Feb 23, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.74 | - |
Feb 22, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.69 | - |
Feb 21, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.72 | - |
Feb 20, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.71 | - |
Feb 16, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.68 | - |
Feb 15, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.70 | - |
Feb 14, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.63 | - |
Feb 13, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.61 | - |
Feb 12, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.70 | - |
Feb 9, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.69 | - |
Feb 8, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.68 | - |
Feb 7, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.67 | - |
Feb 6, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.63 | - |
Feb 5, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.62 | - |
Feb 2, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.83 | - |
Feb 1, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 25.95 | - |
Jan 31, 2024 | 0.08 Dividend | |||||
Jan 31, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.79 | - |
Jan 30, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.56 | - |
Jan 29, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.47 | - |
Jan 26, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.37 | - |
Jan 25, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.37 | - |
Jan 24, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.32 | - |
Jan 23, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.33 | - |
Jan 22, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.38 | - |
Jan 19, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.34 | - |
Jan 18, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.42 | - |
Jan 17, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.52 | - |
Jan 16, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.62 | - |
Jan 12, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.73 | - |
Jan 11, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.70 | - |
Jan 10, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.70 | - |
Jan 9, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.73 | - |
Jan 8, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.74 | - |
Jan 5, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.73 | - |
Jan 4, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.73 | - |
Jan 3, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.75 | - |
Jan 2, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 25.77 | - |
Dec 29, 2023 | 0.08 Dividend | |||||
Dec 29, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 25.77 | - |
Dec 28, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 25.71 | - |
Dec 27, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 25.72 | - |
Dec 26, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.67 | - |
Dec 22, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 25.65 | - |
Dec 21, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 25.66 | - |
Dec 20, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 25.65 | - |
Dec 19, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 25.56 | - |
Dec 18, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 25.56 | - |
Dec 15, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 25.55 | - |
Dec 14, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 25.51 | - |
Dec 13, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.19 | - |
Dec 12, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.03 | - |
Dec 11, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.05 | - |
Dec 8, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.11 | - |
Dec 7, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.09 | - |
Dec 6, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.07 | - |
Dec 5, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 24.97 | - |
Dec 4, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 24.93 | - |
Dec 1, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 24.94 | - |
Nov 30, 2023 | 0.07 Dividend | |||||
Nov 30, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 24.87 | - |
Nov 29, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 24.71 | - |
Nov 28, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 24.51 | - |
Nov 27, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 24.45 | - |
Nov 24, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.43 | - |
Nov 22, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 24.44 | - |
Nov 21, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.38 | - |
Nov 20, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 24.32 | - |
Nov 17, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.27 | - |
Nov 16, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.22 | - |
Nov 15, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.14 | - |
Nov 14, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.13 | - |
Nov 13, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 23.90 | - |
Nov 10, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 23.91 | - |
Nov 9, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 23.90 | - |
Nov 8, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 23.90 | - |
Nov 7, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 23.71 | - |
Nov 6, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 23.61 | - |
Nov 3, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 23.61 | - |
Nov 2, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 23.36 | - |
Nov 1, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.07 | - |
Oct 31, 2023 | 0.08 Dividend | |||||
Oct 31, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.05 | - |
Oct 30, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 22.94 | - |
Related Tickers
FELIX Fidelity Advisor Semiconductors I
95.65
+1.38%
FSELX Fidelity Select Semiconductors
35.40
+1.37%
FIKGX Fidelity Advisor Semiconductors Z
95.91
+1.37%
FELTX Fidelity Advisor Semiconductors M
82.34
+1.37%
FELAX Fidelity Advisor Semiconductors A
88.32
+1.37%
FELCX Fidelity Advisor Semiconductors C
70.37
+1.35%
RYSIX Rydex Electronics Inv
442.08
+1.24%
RYELX Rydex Electronics A
401.53
+1.24%
RYSAX Rydex Electronics H
389.05
+1.23%
RYSCX Rydex Electronics C
338.61
+1.23%
UOPSX ProFunds UltraNASDAQ-100 Fund
75.30
+1.17%
UOPIX ProFunds UltraNASDAQ-100 Fund
109.24
+1.17%
BPTRX Baron Partners Retail
167.08
+1.16%
BPTUX Baron Partners R6
174.30
+1.16%
BPTIX Baron Partners Institutional
174.33
+1.16%
RYVYX Rydex NASDAQ-100 2x Strategy H
553.22
+1.15%
RYVLX Rydex NASDAQ-100 2x Strategy A
553.39
+1.15%
RYCCX Rydex NASDAQ-100 2x Strategy C
398.07
+1.14%
QSTAX Quantified STF Advisor
17.04
+1.07%
QSTFX Quantified STF Investor
18.03
+1.07%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
33.73
+0.78%
NWHQX Nationwide Bailard Tech & Sci M
34.07
+0.77%
NWHOX Nationwide Bailard Tech & Sci A
30.28
+0.77%
FGJMX Fidelity Advisor Communication ServicesI
107.27
+0.75%
FBMPX Fidelity Select Communication Services Portfolio
107.30
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
108.02
+0.75%
FGHMX Fidelity Advisor Communication ServicesC
101.46
+0.74%
FGDMX Fidelity Advisor Communication ServicesA
105.63
+0.74%
FGEMX Fidelity Advisor Communication ServicesM
104.34
+0.74%
NWHTX Nationwide Bailard Tech & Sci R6
33.91
+0.74%
INPIX ProFunds Internet UltraSector Inv
47.64
+0.74%
INPSX ProFunds Internet UltraSector Svc
30.38
+0.73%
BIOPX Baron Opportunity Fund
45.66
+0.73%
BIOIX Baron Opportunity Fund
48.72
+0.72%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
44.77
+0.72%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
45.07
+0.72%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
43.75
+0.71%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
42.40
+0.71%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
43.88
+0.71%
BIOUX Baron Opportunity Fund
48.77
+0.70%
FATIX Fidelity Advisor Technology Fund
140.84
+0.68%
FADTX Fidelity Advisor Technology A
124.59
+0.68%
FIKHX Fidelity Advisor Technology Z
140.94
+0.68%
FATEX Fidelity Advisor Technology Fund
113.07
+0.68%
FTHCX Fidelity Advisor Technology C
90.95
+0.68%
FSPTX Fidelity Select Technology
37.33
+0.67%
PGKAX PGIM Jennison Technology A
26.94
+0.67%
PGKCX PGIM Jennison Technology C
25.61
+0.67%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.40
+0.66%
PGKRX PGIM Jennison Technology R6
27.45
+0.66%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.35
+0.65%
BGSIX BlackRock Technology Opportunities Fund
73.93
+0.63%
BGSAX BlackRock Technology Opportunities Fund
66.92
+0.62%
BSTSX BlackRock Technology Opportunities Svc
68.60
+0.62%
BTEKX BlackRock Technology Opportunities K
74.15
+0.61%
CNYEX Columbia Strat New York Muncpl Inc Adv
26.39
+0.61%
BGSCX BlackRock Technology Opportunities Fund
52.81
+0.61%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.41
+0.61%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.42
+0.61%
CNYCX Columbia Strat New York Muncpl Inc C
26.42
+0.61%
CMTFX Columbia Global Technology Growth Inst
89.32
+0.61%
CTHRX Columbia Global Technology Growth Inst2
91.56
+0.60%
BGSRX BlackRock Technology Opportunities Fund
66.80
+0.60%
LGRCX Loomis Sayles Growth Fund
21.74
+0.60%
CTHCX Columbia Global Technology Growth C
71.92
+0.60%
CGTUX Columbia Global Technology Growth Inst3
92.02
+0.60%
CTYRX Columbia Global Technology Growth Adv
90.70
+0.60%
OTPSX ProFunds NASDAQ-100 Svc
33.61
+0.60%
OTPIX ProFunds NASDAQ-100 Inv
43.80
+0.60%
CGTDX Columbia Global Technology Growth S
89.32
+0.60%
CTCAX Columbia Global Technology Growth A
84.46
+0.60%
SLMCX Columbia Seligman Tech & Info A
131.79
+0.60%
SCMIX Columbia Seligman Tech & Info Inst2
155.53
+0.60%
UANQX Victory Nasdaq 100 Index Fund
50.77
+0.59%
CCIZX Columbia Seligman Tech & Info Inst
154.21
+0.59%
CCIFX Columbia Seligman Technology And Info S
154.22
+0.59%
ASLGX American Century Select R5
127.38
+0.59%
ASLDX American Century Select Fund G Class
129.25
+0.59%
SCIOX Columbia Seligman Tech & Info Adv
125.86
+0.59%
USNQX Victory Nasdaq 100 Index Fund
51.07
+0.59%
TWCIX American Century Select Fund
122.65
+0.59%
UINQX Victory Nasdaq 100 Index Fund
51.12
+0.59%
SCIRX Columbia Seligman Tech & Info R
119.28
+0.59%
URNQX Victory Nasdaq 100 Index Fund
51.14
+0.59%
SCICX Columbia Seligman Tech & Info C
58.01
+0.59%
CCOYX Columbia Seligman Technology and Information Fund
153.72
+0.59%
ASERX American Century Select R
112.96
+0.59%
TWCAX American Century Select Fund
116.51
+0.59%
ASDEX American Century Select R6
128.53
+0.59%
LSGRX Loomis Sayles Growth Y
29.16
+0.59%
ASLWX American Century Select Y
128.74
+0.59%
LGRNX Loomis Sayles Growth Fund
29.25
+0.58%
TWSIX American Century Select Fund
127.37
+0.58%
FBCJX Fidelity Advisor Blue Chip Grow
216.09
+0.58%
FBCKX Fidelity Advisor Blue Chip Grow
216.10
+0.58%
BFGFX Baron Focused Growth Fund
41.51
+0.58%
SHTCX Columbia Seligman Global Tech C
46.72
+0.58%
RYCOX Rydex NASDAQ-100 C
60.59
+0.58%