Nasdaq - Delayed Quote USD
Invesco Main Street Mid Cap A (OPMSX)
As of 8:06 AM EST. 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 |
---|---|---|---|---|---|---|
Nov 5, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Nov 4, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Nov 1, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Oct 31, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Oct 30, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Oct 29, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Oct 28, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Oct 25, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Oct 24, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Oct 23, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Oct 22, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Oct 21, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Oct 18, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Oct 17, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Oct 16, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Oct 15, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Oct 14, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Oct 11, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
Oct 10, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Oct 9, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Oct 8, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Oct 7, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Oct 4, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Oct 3, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Oct 2, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Oct 1, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Sep 30, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
Sep 27, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Sep 26, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Sep 25, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Sep 24, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Sep 23, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Sep 20, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Sep 19, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Sep 18, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Sep 17, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Sep 16, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Sep 13, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Sep 12, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Sep 11, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Sep 10, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Sep 9, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Sep 6, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Sep 5, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Sep 4, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Sep 3, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Aug 30, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Aug 29, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Aug 28, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Aug 27, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Aug 26, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Aug 23, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Aug 22, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Aug 21, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Aug 20, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Aug 19, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Aug 16, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Aug 15, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Aug 14, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Aug 13, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Aug 12, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Aug 9, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Aug 8, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Aug 7, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Aug 6, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Aug 5, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Aug 2, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Aug 1, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Jul 31, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Jul 30, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Jul 29, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Jul 26, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Jul 25, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Jul 24, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Jul 23, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Jul 22, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Jul 19, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
Jul 18, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Jul 17, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Jul 16, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Jul 15, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Jul 12, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Jul 11, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Jul 10, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Jul 9, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Jul 8, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Jul 5, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Jul 3, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Jul 2, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jul 1, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jun 28, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 27, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Jun 26, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Jun 25, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jun 24, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Jun 21, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Jun 20, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Jun 18, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Jun 17, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Jun 14, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Jun 13, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Jun 12, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Jun 11, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Jun 10, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Jun 7, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Jun 6, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jun 5, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Jun 4, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Jun 3, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
May 31, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
May 30, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
May 29, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
May 28, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
May 24, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
May 23, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
May 22, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
May 21, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
May 20, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
May 17, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
May 16, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
May 15, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
May 14, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
May 13, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
May 10, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
May 9, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
May 8, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
May 7, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
May 6, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
May 3, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
May 2, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
May 1, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Apr 30, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Apr 29, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Apr 26, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Apr 25, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Apr 24, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Apr 23, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Apr 22, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Apr 19, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Apr 18, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Apr 17, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Apr 16, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Apr 15, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Apr 12, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Apr 11, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Apr 10, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Apr 9, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Apr 8, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Apr 5, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Apr 4, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Apr 3, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Apr 2, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Apr 1, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Mar 28, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Mar 27, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Mar 26, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Mar 25, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Mar 22, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Mar 21, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Mar 20, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Mar 19, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Mar 18, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Mar 15, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Mar 14, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Mar 13, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Mar 12, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Mar 11, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Mar 8, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Mar 7, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Mar 6, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Mar 5, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Mar 4, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Mar 1, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Feb 29, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Feb 28, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Feb 27, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 26, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Feb 23, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Feb 22, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Feb 21, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Feb 20, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Feb 16, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Feb 15, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Feb 14, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Feb 13, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Feb 12, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Feb 9, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Feb 8, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Feb 7, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Feb 6, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Feb 5, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Feb 2, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Feb 1, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Jan 31, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Jan 30, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Jan 29, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Jan 26, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Jan 25, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Jan 24, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jan 23, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Jan 22, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Jan 19, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jan 18, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Jan 17, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Jan 16, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Jan 12, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 11, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Jan 10, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Jan 9, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Jan 8, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Jan 5, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Jan 4, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Jan 3, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Jan 2, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Dec 29, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Dec 28, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Dec 27, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Dec 26, 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Dec 22, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Dec 21, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Dec 20, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Dec 19, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Dec 18, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Dec 15, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Dec 14, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Dec 13, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Dec 12, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Dec 11, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Dec 8, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Dec 7, 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Dec 6, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Dec 5, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Dec 4, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Dec 1, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Nov 30, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Nov 29, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Nov 28, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Nov 27, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Nov 24, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Nov 22, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Nov 21, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 20, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Nov 17, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Nov 16, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Nov 15, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Nov 14, 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Nov 13, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Nov 10, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Nov 9, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Nov 8, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Nov 7, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Nov 6, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Related Tickers
FSELX Fidelity Select Semiconductors
34.85
+3.20%
FELCX Fidelity Advisor Semiconductors C
69.08
+3.04%
FELAX Fidelity Advisor Semiconductors A
86.71
+3.04%
FELIX Fidelity Advisor Semiconductors I
93.91
+3.04%
FELTX Fidelity Advisor Semiconductors M
80.84
+3.03%
FIKGX Fidelity Advisor Semiconductors Z
94.17
+3.03%
WWNPX Kinetics Paradigm No Load
146.37
+2.98%
KNPYX Kinetics Paradigm Instl
148.55
+2.97%
KNPCX Kinetics Paradigm Adv C
124.03
+2.97%
KNPAX Kinetics Paradigm Adv A
139.03
+2.97%
UMPSX ProFunds UltraMid Cap Fund
53.58
+2.84%
UMPIX ProFunds UltraMid Cap Fund
69.79
+2.83%
LCMGX Lord Abbett Micro Cap Growth Fund
20.45
+2.82%
LFMGX Lord Abbett Micro Cap Growth F
21.33
+2.80%
LMIYX Lord Abbett Micro Cap Growth I
21.32
+2.75%
LAMGX Lord Abbett Micro Cap Growth A
17.23
+2.74%
CMSCX Columbia Small Cap Growth Inst
28.29
+2.72%
MICFX Matthews China Instl
15.15
+2.71%
MCHFX Matthews China Fund
15.17
+2.71%
LSHUX Kinetics Spin-Off and Corp Rest Instl
37.21
+2.70%
CSCRX Columbia Small Cap Growth Inst2
28.86
+2.70%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
36.85
+2.70%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
33.09
+2.70%
CHHRX Columbia Small Cap Growth Adv
30.50
+2.69%
CSGYX Columbia Small Cap Growth Inst3
29.37
+2.69%
LSHEX Kinetics Spin-Off and Corp Rest No Load
38.95
+2.69%
CGOAX Columbia Small Cap Growth A
25.59
+2.69%
CGOCX Columbia Small Cap Growth C
17.96
+2.69%
CMSHX Columbia Small Cap Growth S
28.29
+2.69%
CCRIX Columbia Small Cap Growth Fund
24.58
+2.67%
JMCRX James Micro Cap
22.12
+2.65%
RYVYX Rydex NASDAQ-100 2x Strategy H
544.98
+2.61%
UOPIX ProFunds UltraNASDAQ-100 Fund
107.59
+2.61%
RYVLX Rydex NASDAQ-100 2x Strategy A
545.15
+2.61%
RYCCX Rydex NASDAQ-100 2x Strategy C
392.07
+2.61%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
64.54
+2.61%
UOPSX ProFunds UltraNASDAQ-100 Fund
74.13
+2.60%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
51.37
+2.60%
KSOAX Kinetics Small Cap Opportunities Adv A
179.89
+2.57%
KSCOX Kinetics Small Cap Opportunities No Load
187.91
+2.57%
KSCYX Kinetics Small Cap Opportunities Inst
192.75
+2.57%
KSOCX Kinetics Small Cap Opportunities Adv C
168.20
+2.57%
KMKAX Kinetics Market Opportunities Adv A
75.84
+2.54%
KMKYX Kinetics Market Opportunities Inst
78.70
+2.54%
KMKNX Kinetics Market Opportunities No Load
77.31
+2.53%
KMKCX Kinetics Market Opportunities Adv C
71.68
+2.53%
MMEYX Victory Integrity Discovery Y
49.24
+2.48%
MMMMX Victory Integrity Discovery Member
43.46
+2.48%
MMECX Victory Integrity Discovery C
26.16
+2.47%
MMEAX Victory Integrity Discovery A
43.31
+2.46%
UPDDX Upright Growth & Income
18.60
+2.42%
FGSIX Federated Hermes MDT Mid Cap Growth IS
61.00
+2.38%
FGSCX Federated Hermes MDT Mid Cap Growth C
26.21
+2.38%
FGSKX Federated Hermes MDT Mid Cap Growth R6
52.52
+2.38%
DNSMX Driehaus Small Cap Growth Institutional
24.11
+2.38%
FGSAX Federated Hermes MDT Mid Cap Growth A
57.03
+2.37%
WWWFX Kinetics Internet No Load
93.64
+2.35%
KINCX Kinetics Internet Adv C
68.94
+2.35%
DVSMX Driehaus Small Cap Growth Investor
23.60
+2.34%
KINAX Kinetics Internet Adv A
84.50
+2.34%
PRDMX T. Rowe Price Diversified Mid Cap Gr
47.58
+2.30%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
47.87
+2.29%
BRSVX Bridgeway Small-Cap Value
40.81
+2.28%
QSERX AQR Small Cap Multi-Style R6
19.43
+2.26%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.38
+2.26%
OEGCX Invesco Discovery Mid Cap Growth C
20.35
+2.26%
LMVVX Lord Abbett Focused Small Cap Value R5
31.43
+2.24%
WESCX TETON Westwood SmallCap Equity AAA
27.80
+2.24%
LFVAX Lord Abbett Focused Small Cap Value A
28.72
+2.24%
LFVCX Lord Abbett Focused Small Cap Value C
30.13
+2.24%
WWSAX TETON Westwood SmallCap Equity A
26.03
+2.24%
LMVWX Lord Abbett Focused Small Cap Value R6
31.53
+2.24%
OEGAX Invesco Discovery Mid Cap Growth A
28.80
+2.24%
OEGYX Invesco Discovery Mid Cap Growth Y
34.29
+2.24%
OEGIX Invesco Discovery Mid Cap Growth R6
35.23
+2.23%
LFSFX Lord Abbett Focused Small Cap Value F
31.60
+2.23%
OEGNX Invesco Discovery Mid Cap Growth R
25.66
+2.23%
TARKX Tarkio
31.20
+2.23%
QSMNX AQR Small Cap Multi-Style N
19.34
+2.22%
QSMLX AQR Small Cap Multi-Style I
19.38
+2.22%
LMVYX Lord Abbett Focused Small Cap Value I
31.42
+2.21%
WWSIX TETON Westwood SmallCap Equity I
29.15
+2.21%
LMVOX Lord Abbett Focused Small Cap Value F3
31.52
+2.20%
ALZFX Alger Focus Equity Z
76.53
+2.20%
WWSCX TETON Westwood SmallCap Equity C
20.92
+2.20%
ALGRX Alger Focus Equity I
74.01
+2.20%
ALGYX Alger Focus Equity Y
76.82
+2.20%
ALCFX Alger Focus Equity C
65.81
+2.19%
ALAFX Alger Focus Equity A
73.39
+2.19%
BREUX Baron Real Estate R6
41.78
+2.18%
ACILX American Century Heritage G
31.02
+2.17%
BREFX Baron Real Estate Retail
40.49
+2.17%
ATHGX American Century Heritage R5
29.69
+2.17%
NEAGX Needham Aggressive Growth Retail
44.78
+2.17%
BIPIX ProFunds Biotechnology UltraSector Fund
69.90
+2.16%
NEAIX Needham Aggressive Growth Institutional
47.24
+2.16%
ATHAX American Century Heritage A
22.22
+2.16%
BREIX Baron Real Estate Institutional
41.78
+2.15%
ATHWX American Century Heritage R
21.85
+2.15%
BIPSX ProFunds Biotechnology UltraSector Fund
43.77
+2.15%