Nasdaq - Delayed Quote USD
AQR Small Cap Momentum Style R6 (QSMRX)
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 31, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Oct 30, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Oct 29, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Oct 28, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Oct 25, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Oct 24, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Oct 23, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Oct 22, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Oct 21, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Oct 18, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Oct 17, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Oct 16, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Oct 15, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Oct 14, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Oct 11, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Oct 10, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Oct 9, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Oct 8, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Oct 7, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Oct 4, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
Oct 3, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Oct 2, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Oct 1, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Sep 30, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Sep 27, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
Sep 26, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Sep 25, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Sep 24, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Sep 23, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Sep 20, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Sep 19, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Sep 18, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Sep 17, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Sep 16, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Sep 13, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Sep 12, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Sep 11, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Sep 10, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Sep 9, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Sep 6, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
Sep 5, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Sep 4, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Sep 3, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Aug 30, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Aug 29, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Aug 28, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Aug 27, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Aug 26, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Aug 23, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Aug 22, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Aug 21, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Aug 20, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Aug 19, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Aug 16, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Aug 15, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Aug 14, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Aug 13, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Aug 12, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Aug 9, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Aug 8, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Aug 7, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Aug 6, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
Aug 5, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Aug 2, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Aug 1, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Jul 31, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jul 30, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Jul 29, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Jul 26, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Jul 25, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Jul 24, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Jul 23, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Jul 22, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Jul 19, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jul 18, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Jul 17, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Jul 16, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Jul 15, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Jul 12, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Jul 11, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Jul 10, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Jul 9, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Jul 8, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Jul 5, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Jul 3, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Jul 2, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Jul 1, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Jun 28, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Jun 27, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Jun 26, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Jun 25, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Jun 24, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Jun 21, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Jun 20, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Jun 18, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Jun 17, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jun 14, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Jun 13, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Jun 12, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Jun 11, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Jun 10, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
Jun 7, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Jun 6, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Jun 5, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Jun 4, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Jun 3, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
May 31, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
May 30, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
May 29, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
May 28, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
May 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
May 23, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
May 22, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
May 21, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
May 20, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
May 17, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
May 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
May 15, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
May 14, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
May 13, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
May 10, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
May 9, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
May 8, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
May 7, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
May 6, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
May 3, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
May 2, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
May 1, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Apr 30, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Apr 29, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 26, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Apr 25, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Apr 24, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Apr 23, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Apr 22, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Apr 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Apr 18, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 17, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Apr 16, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Apr 15, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 12, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Apr 11, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Apr 10, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Apr 9, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Apr 8, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Apr 5, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Apr 4, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Apr 3, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Apr 2, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Apr 1, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Mar 28, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Mar 27, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Mar 26, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Mar 25, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Mar 22, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Mar 21, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Mar 20, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Mar 19, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Mar 18, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Mar 15, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
Mar 14, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Mar 13, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Mar 12, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Mar 11, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Mar 8, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Mar 7, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Mar 6, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Mar 5, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Mar 4, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Mar 1, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Feb 29, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Feb 28, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Feb 27, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Feb 26, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
Feb 23, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Feb 22, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Feb 21, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Feb 20, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Feb 16, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Feb 15, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Feb 14, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Feb 13, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
Feb 12, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Feb 9, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Feb 8, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Feb 7, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Feb 6, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Feb 5, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Feb 2, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Feb 1, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Jan 31, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Jan 30, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 29, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Jan 26, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Jan 25, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Jan 24, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Jan 23, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Jan 22, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Jan 19, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jan 18, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Jan 17, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Jan 16, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
Jan 12, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Jan 11, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Jan 10, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Jan 9, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Jan 8, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Jan 5, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Jan 4, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Jan 3, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Jan 2, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Dec 29, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Dec 28, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Dec 27, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Dec 26, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Dec 22, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Dec 21, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Dec 20, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Dec 19, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Dec 18, 2023 | 0.18 Dividend | |||||
Dec 18, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Dec 18, 2023 | 0.61 Capital Gains | |||||
Dec 15, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.75 | - |
Dec 14, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 18.83 | - |
Dec 13, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.36 | - |
Dec 12, 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 17.83 | - |
Dec 11, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 17.80 | - |
Dec 8, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 17.77 | - |
Dec 7, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.62 | - |
Dec 6, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 17.51 | - |
Dec 5, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 17.61 | - |
Dec 4, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 17.81 | - |
Dec 1, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.62 | - |
Nov 30, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.17 | - |
Nov 29, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.06 | - |
Nov 28, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 16.97 | - |
Nov 27, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.14 | - |
Nov 24, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.16 | - |
Nov 22, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.05 | - |
Nov 21, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 16.93 | - |
Nov 20, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.11 | - |
Nov 17, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.00 | - |
Nov 16, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 16.76 | - |
Nov 15, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.00 | - |
Nov 14, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.02 | - |
Nov 13, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.22 | - |
Nov 10, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.20 | - |
Nov 9, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 15.97 | - |
Nov 8, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.20 | - |
Nov 7, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 16.35 | - |
Nov 6, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 16.36 | - |
Nov 3, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.56 | - |
Nov 2, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.13 | - |
Nov 1, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 15.79 | - |
Related Tickers
PRUQX PGIM Jennison Utility R6
16.65
+1.52%
FUGAX Fidelity Advisor Utilities A
46.67
+1.50%
FAUFX Fidelity Advisor Utilities Fund
46.83
+1.50%
FSUTX Fidelity Select Utilities
126.47
+1.49%
FIKIX Fidelity Advisor Utilities Z
47.86
+1.48%
PCUFX PGIM Jennison Utility Fund
16.43
+1.48%
FUGCX Fidelity Advisor Utilities C
45.45
+1.47%
JDURX PGIM Jennison Utility Fund
16.57
+1.47%
PRUAX PGIM Jennison Utility A
16.59
+1.47%
FUGIX Fidelity Advisor Utilities I
47.88
+1.46%
PRUZX PGIM Jennison Utility Z
16.68
+1.46%
FIUIX Fidelity Telecom and Utilities
34.79
+1.46%
ENPIX ProFunds UltraSector Energy Fund
42.64
+1.07%
ENPSX ProFunds UltraSector Energy Fund
36.05
+1.07%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
15.54
+0.71%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
15.57
+0.71%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.72
+0.70%
NFRFX Nuveen Floating Rate Income R6
18.26
+0.64%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.97
+0.63%
NFRIX Nuveen Floating Rate Income I
18.18
+0.63%
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.31
+0.63%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.96
+0.63%
NFRAX Nuveen Floating Rate Income A
18.16
+0.61%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.40
+0.61%
NFFCX Nuveen Floating Rate Income C
18.16
+0.55%
BIVIX Invenomic Institutional
17.51
+0.52%
BIVSX Invenomic Super Institutional
17.79
+0.51%
BIVRX Invenomic Investor
17.09
+0.47%
TORCX Tortoise Energy Infrastructure TR C
17.44
+0.46%
TORTX Tortoise Energy Infrastructure TR A
17.98
+0.45%
TORIX Tortoise Energy Infrastructure TR Ins
18.30
+0.44%
KNPYX Kinetics Paradigm Instl
141.03
+0.40%
WWNPX Kinetics Paradigm No Load
138.96
+0.40%
KNPAX Kinetics Paradigm Adv A
132.00
+0.40%
KNPCX Kinetics Paradigm Adv C
117.76
+0.39%
EIPFX EIP Growth and Income Investor
18.09
+0.39%
NPSRX Nuveen Preferred Secs & Inc I
15.64
+0.36%
EIPIX EIP Growth and Income I
18.14
+0.33%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.52
+0.33%
KSCYX Kinetics Small Cap Opportunities Inst
184.87
+0.32%
KSOAX Kinetics Small Cap Opportunities Adv A
172.54
+0.32%
KSCOX Kinetics Small Cap Opportunities No Load
180.22
+0.32%
KSOCX Kinetics Small Cap Opportunities Adv C
161.34
+0.32%
NPSFX Nuveen Preferred Secs & Inc R6
15.67
+0.30%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.15
+0.28%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.58
+0.28%
NPSAX Nuveen Preferred Secs & Inc A
15.62
+0.28%
FSENX Fidelity Select Energy Portfolio
58.48
+0.27%
FANAX Fidelity Advisor Energy A
44.82
+0.27%
FAGNX Fidelity Advisor Energy M
46.05
+0.26%
FIKAX Fidelity Advisor Energy Z
47.60
+0.25%
FANIX Fidelity Advisor Energy I
47.64
+0.25%
FNRCX Fidelity Advisor Energy C
40.72
+0.25%
NPSCX Nuveen Preferred Secs & Inc C
15.63
+0.21%
GMCDX GMO Emerging Country Debt Fund
20.68
-0.34%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
BGRSX The RBB Fund, Inc. - Boston Partners Global Long/Short Fund
15.12
+0.13%
BGLSX The RBB Fund, Inc. - Boston Partners Global Long/Short Fund
15.43
+0.13%
RMLPX Recurrent MLP & Infrastructure Class I
24.22
+0.12%
FCIVX Frontier MFG Core Infrastructure Service
18.10
+0.11%
OFVIX O'Shaughnessy Market Leaders Value I
21.79
+0.09%
FNARX Fidelity Natural Resources Fund
45.09
+0.07%
FMGIX Frontier MFG Core Infrastructure Instl
18.07
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PTCOX Performance Trust Total Return Bd C
19.69
+0.05%
PTAOX Performance Trust Total Return Bd A
19.78
+0.05%
PTIAX Performance Trust Total Return Bd Inst
19.79
+0.05%
HFSAX Hundredfold Select Alternative Inv
24.27
-0.70%
CCAOX Columbia Strat CA Muncpl Inc C
27.07
+0.04%
CLMPX Columbia Strat CA Muncpl Inc A
27.07
+0.04%
CCAZX Columbia Strat CA Muncpl Inc Inst
27.08
+0.04%
CCARX Columbia Strat CA Muncpl Inc Adv
27.09
+0.04%
CCAUX Columbia Strat CA Muncpl Inc Inst2
27.12
+0.04%
CCXYX Columbia Strategic California Municipal Income Fund
27.23
+0.04%
GMOLX GMO Opportunistic Income Fund
24.14
+0.04%
GMODX GMO Opportunistic Income Fund
24.19
+0.01%
GAAAX GMO Opportunistic Income R6
24.10
+0.01%
CVISX Causeway International Small Cap Inv
15.13
0.00%
FABLX Fidelity Advisor Balanced A
29.21
0.00%
LIPAX BlackRock LifePath Index 2050 Fund
23.49
0.00%
GILHX Guggenheim Limited Duration Instl
24.40
0.00%
WFSPX iShares S&P 500 Index K
668.79
0.00%
LPHIX BlackRock LifePath Dyn 2045 Instl
19.05
0.00%
LPHAX BlackRock LifePath Dyn 2045 Investor A
18.92
0.00%
LPHCX BlackRock LifePath Dyn 2045 Investor C
18.34
0.00%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.78
0.00%
RMTCX Columbia Minnesota Tax-Exempt C
19.64
0.00%
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.78
0.00%
CDSIX Calvert Short Duration Income Fund
15.73
0.00%
BSPAX iShares S&P 500 Index Investor A
668.33
0.00%
BSPIX iShares S&P 500 Index Institutional
668.58
0.00%
CLONX Columbia Minnesota Tax-Exempt Adv
19.63
0.00%
BSPPX iShares S&P 500 Index Investor P
667.68
0.00%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.31
0.00%
GILDX Guggenheim Limited Duration A
24.40
0.00%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.37
0.00%
BSPGX iShares S&P 500 Index G
668.79
0.00%
LIPPX BlackRock LifePath Index 2050 Fund
23.46
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
20.28
0.00%