Nasdaq - Delayed Quote USD
Columbia Seligman Global Tech A (SHGTX)
At close: 8:01 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 29, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| Oct 28, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| Oct 25, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| Oct 24, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
| Oct 23, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| Oct 22, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| Oct 21, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| Oct 18, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| Oct 17, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| Oct 16, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| Oct 15, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| Oct 14, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| Oct 11, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| Oct 10, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| Oct 9, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| Oct 8, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| Oct 7, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| Oct 4, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| Oct 3, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| Oct 2, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| Oct 1, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
| Sep 30, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| Sep 27, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
| Sep 26, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
| Sep 25, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| Sep 24, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| Sep 23, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| Sep 20, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Sep 19, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| Sep 18, 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
| Sep 17, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
| Sep 16, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| Sep 13, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Sep 12, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| Sep 11, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| Sep 10, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| Sep 9, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Sep 6, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| Sep 5, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
| Sep 4, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| Sep 3, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
| Aug 30, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| Aug 29, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
| Aug 28, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
| Aug 27, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| Aug 26, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Aug 23, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| Aug 22, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| Aug 21, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| Aug 20, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
| Aug 19, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
| Aug 16, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| Aug 15, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
| Aug 14, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| Aug 13, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| Aug 12, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Aug 9, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| Aug 8, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| Aug 7, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| Aug 6, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| Aug 5, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| Aug 2, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Aug 1, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| Jul 31, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| Jul 30, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| Jul 29, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Jul 26, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| Jul 25, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| Jul 24, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| Jul 23, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| Jul 22, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Jul 19, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| Jul 18, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| Jul 17, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| Jul 16, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| Jul 15, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| Jul 12, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| Jul 11, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| Jul 10, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| Jul 9, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| Jul 8, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| Jul 5, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
| Jul 3, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| Jul 2, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| Jul 1, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| Jun 28, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| Jun 27, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| Jun 26, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| Jun 25, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| Jun 24, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
| Jun 21, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| Jun 20, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| Jun 18, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| Jun 17, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| Jun 14, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| Jun 13, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| Jun 12, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| Jun 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jun 10, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 7, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| Jun 6, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| Jun 5, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| Jun 4, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
| Jun 3, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| May 31, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| May 30, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| May 29, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| May 28, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
| May 24, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| May 23, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| May 22, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| May 21, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| May 20, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| May 17, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| May 16, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| May 15, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| May 14, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| May 13, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| May 10, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| May 9, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| May 8, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| May 7, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| May 6, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| May 3, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| May 2, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
| May 1, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| Apr 30, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| Apr 29, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| Apr 26, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| Apr 25, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| Apr 24, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| Apr 23, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| Apr 22, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Apr 19, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Apr 18, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| Apr 17, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| Apr 16, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| Apr 15, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| Apr 12, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| Apr 11, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| Apr 10, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| Apr 9, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| Apr 8, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| Apr 5, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| Apr 4, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| Apr 3, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| Apr 2, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| Apr 1, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
| Mar 28, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| Mar 27, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Mar 26, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| Mar 25, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Mar 22, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
| Mar 21, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| Mar 20, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| Mar 19, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| Mar 18, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| Mar 15, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| Mar 14, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| Mar 13, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| Mar 12, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| Mar 11, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| Mar 8, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| Mar 7, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| Mar 6, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| Mar 5, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| Mar 4, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| Mar 1, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| Feb 29, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| Feb 28, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| Feb 27, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| Feb 26, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| Feb 23, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| Feb 22, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| Feb 21, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| Feb 20, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| Feb 16, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| Feb 15, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| Feb 14, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| Feb 13, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| Feb 12, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| Feb 9, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Feb 8, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| Feb 7, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| Feb 6, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| Feb 5, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| Feb 2, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| Feb 1, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| Jan 31, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Jan 30, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| Jan 29, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| Jan 26, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| Jan 25, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| Jan 24, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| Jan 23, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| Jan 22, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| Jan 19, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| Jan 18, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| Jan 17, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Jan 16, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Jan 12, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| Jan 11, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 10, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| Jan 9, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| Jan 8, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| Jan 5, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Jan 4, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Jan 3, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Jan 2, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Dec 29, 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| Dec 28, 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Dec 27, 2023 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| Dec 26, 2023 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| Dec 22, 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| Dec 21, 2023 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| Dec 20, 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| Dec 19, 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| Dec 18, 2023 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| Dec 15, 2023 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| Dec 14, 2023 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Dec 13, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Dec 12, 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Dec 11, 2023 | 0.00 Dividend | |||||
| Dec 11, 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| Dec 11, 2023 | 4.07 Capital Gains | |||||
| Dec 8, 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 61.78 | - |
| Dec 7, 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 61.40 | - |
| Dec 6, 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 60.52 | - |
| Dec 5, 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 60.93 | - |
| Dec 4, 2023 | 65.39 | 65.39 | 65.39 | 65.39 | 61.35 | - |
| Dec 1, 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 61.86 | - |
| Nov 30, 2023 | 65.49 | 65.49 | 65.49 | 65.49 | 61.44 | - |
| Nov 29, 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 61.48 | - |
| Nov 28, 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 60.97 | - |
| Nov 27, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 60.98 | - |
| Nov 24, 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 61.03 | - |
| Nov 22, 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 60.93 | - |
| Nov 21, 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 60.31 | - |
| Nov 20, 2023 | 64.84 | 64.84 | 64.84 | 64.84 | 60.83 | - |
| Nov 17, 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 60.09 | - |
| Nov 16, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 59.86 | - |
| Nov 15, 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 59.97 | - |
| Nov 14, 2023 | 63.56 | 63.56 | 63.56 | 63.56 | 59.63 | - |
| Nov 13, 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 57.85 | - |
| Nov 10, 2023 | 62.04 | 62.04 | 62.04 | 62.04 | 58.20 | - |
| Nov 9, 2023 | 60.44 | 60.44 | 60.44 | 60.44 | 56.70 | - |
| Nov 8, 2023 | 60.76 | 60.76 | 60.76 | 60.76 | 57.00 | - |
| Nov 7, 2023 | 60.46 | 60.46 | 60.46 | 60.46 | 56.72 | - |
| Nov 6, 2023 | 60.09 | 60.09 | 60.09 | 60.09 | 56.38 | - |
| Nov 3, 2023 | 60.04 | 60.04 | 60.04 | 60.04 | 56.33 | - |
| Nov 2, 2023 | 59.03 | 59.03 | 59.03 | 59.03 | 55.38 | - |
| Nov 1, 2023 | 57.81 | 57.81 | 57.81 | 57.81 | 54.24 | - |
| Oct 31, 2023 | 57.30 | 57.30 | 57.30 | 57.30 | 53.76 | - |
| Oct 30, 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 53.32 | - |
Related Tickers
KINCX Kinetics Internet Adv C
68.38
+2.56%
WWWFX Kinetics Internet No Load
92.86
+2.56%
KINAX Kinetics Internet Adv A
83.80
+2.56%
UOPIX ProFunds UltraNASDAQ-100 Fund
111.30
+1.94%
UOPSX ProFunds UltraNASDAQ-100 Fund
76.71
+1.94%
RYVYX Rydex NASDAQ-100 2x Strategy H
563.75
+1.94%
RYVLX Rydex NASDAQ-100 2x Strategy A
563.93
+1.94%
RYCCX Rydex NASDAQ-100 2x Strategy C
405.63
+1.94%
RYELX Rydex Electronics A
410.41
+1.90%
RYSAX Rydex Electronics H
397.66
+1.90%
RYSIX Rydex Electronics Inv
451.86
+1.90%
RYSCX Rydex Electronics C
346.09
+1.90%
QSTAX Quantified STF Advisor
17.37
+1.88%
INPIX ProFunds Internet UltraSector Inv
48.75
+1.84%
INPSX ProFunds Internet UltraSector Svc
31.08
+1.83%
QSTFX Quantified STF Investor
18.37
+1.83%
FELIX Fidelity Advisor Semiconductors I
97.04
+1.83%
FELAX Fidelity Advisor Semiconductors A
89.60
+1.82%
QSMNX AQR Small Cap Multi-Style N
19.04
0.00%
FELTX Fidelity Advisor Semiconductors M
83.54
+1.82%
QSMLX AQR Small Cap Multi-Style I
19.08
0.00%
FSELX Fidelity Select Semiconductors
35.92
+1.81%
FELCX Fidelity Advisor Semiconductors C
71.39
+1.81%
FIKGX Fidelity Advisor Semiconductors Z
97.30
+1.81%
KMKNX Kinetics Market Opportunities No Load
72.93
+1.72%
KMKYX Kinetics Market Opportunities Inst
74.24
+1.71%
KMKAX Kinetics Market Opportunities Adv A
71.54
+1.71%
KMKCX Kinetics Market Opportunities Adv C
67.63
+1.70%
NWHTX Nationwide Bailard Tech & Sci R6
34.36
+1.60%
NWHOX Nationwide Bailard Tech & Sci A
30.68
+1.59%
NWHQX Nationwide Bailard Tech & Sci M
34.52
+1.59%
KNPCX Kinetics Paradigm Adv C
114.16
+1.58%
WWNPX Kinetics Paradigm No Load
134.71
+1.58%
KNPYX Kinetics Paradigm Instl
136.71
+1.58%
KNPAX Kinetics Paradigm Adv A
127.96
+1.58%
RYMNX Rydex Precious Metals A
43.17
+1.58%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
34.17
+1.58%
RYZCX Rydex Precious Metals C
33.53
+1.58%
RYPMX Rydex Precious Metals Inv
46.58
+1.57%
RYMPX Rydex Precious Metals H
41.42
+1.57%
FEURX First Eagle Gold R6
32.79
+1.55%
SGGDX First Eagle Gold A
31.56
+1.54%
FEGOX First Eagle Gold C
28.42
+1.54%
FEGIX First Eagle Gold I
32.68
+1.52%
KTCIX DWS Science and Technology Inst
49.51
+1.50%
KTCSX DWS Science and Technology S
43.61
+1.49%
KTCCX DWS Science and Technology C
17.14
+1.48%
CCHRX Columbia Seligman Global Tech Adv
83.81
+1.48%
KTCAX DWS Science and Technology A
42.04
+1.47%
SGTRX Columbia Seligman Global Tech R
73.16
+1.47%
CSGZX Columbia Seligman Global Tech Inst
81.68
+1.47%
CSGAX Columbia Seligman Global Technology S
81.69
+1.47%
SGTTX Columbia Seligman Global Tech Inst2
82.52
+1.46%
CGTYX Columbia Seligman Global Tech Inst3
81.87
+1.46%
SHTCX Columbia Seligman Global Tech C
47.50
+1.45%
CTHCX Columbia Global Technology Growth C
72.86
+1.45%
CCOYX Columbia Seligman Technology and Information Fund
156.26
+1.45%
SCIRX Columbia Seligman Tech & Info R
121.24
+1.45%
CGTUX Columbia Global Technology Growth Inst3
93.23
+1.45%
SLMCX Columbia Seligman Tech & Info A
133.96
+1.45%
CTCAX Columbia Global Technology Growth A
85.57
+1.45%
CTYRX Columbia Global Technology Growth Adv
91.90
+1.45%
CGTDX Columbia Global Technology Growth S
90.50
+1.45%
CMTFX Columbia Global Technology Growth Inst
90.50
+1.45%
SCICX Columbia Seligman Tech & Info C
58.96
+1.45%
SCMIX Columbia Seligman Tech & Info Inst2
158.09
+1.44%
CTHRX Columbia Global Technology Growth Inst2
92.77
+1.44%
SCIOX Columbia Seligman Tech & Info Adv
127.93
+1.44%
CCIZX Columbia Seligman Tech & Info Inst
156.75
+1.44%
CCIFX Columbia Seligman Technology And Info S
156.75
+1.44%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.77
+1.42%
BGSRX BlackRock Technology Opportunities Fund
67.71
+1.42%
PGKRX PGIM Jennison Technology R6
27.82
+1.42%
BGSIX BlackRock Technology Opportunities Fund
74.93
+1.42%
BGSAX BlackRock Technology Opportunities Fund
67.83
+1.42%
BTEKX BlackRock Technology Opportunities K
75.16
+1.42%
BSTSX BlackRock Technology Opportunities Svc
69.53
+1.41%
PGKAX PGIM Jennison Technology A
27.30
+1.41%
PGKCX PGIM Jennison Technology C
25.95
+1.41%
BGSCX BlackRock Technology Opportunities Fund
53.52
+1.40%
KSOAX Kinetics Small Cap Opportunities Adv A
168.79
+1.37%
KSCOX Kinetics Small Cap Opportunities No Load
176.31
+1.37%
KSOCX Kinetics Small Cap Opportunities Adv C
157.84
+1.37%
KSCYX Kinetics Small Cap Opportunities Inst
180.85
+1.37%
FGJMX Fidelity Advisor Communication ServicesI
109.25
+1.27%
FBMPX Fidelity Select Communication Services Portfolio
109.28
+1.27%
FGEMX Fidelity Advisor Communication ServicesM
106.27
+1.27%
FGHMX Fidelity Advisor Communication ServicesC
103.33
+1.26%
FGDMX Fidelity Advisor Communication ServicesA
107.58
+1.26%
FGKMX Fidelity Advisor Communication ServicesZ
110.02
+1.26%
LMIYX Lord Abbett Micro Cap Growth I
21.06
+1.20%
SPFAX PGIM Jennison Focused Growth A
26.20
+1.20%
JAGTX Janus Henderson Glb Tech and Innovt T
68.04
+1.19%
JATSX Janus Henderson Global Technology and Innovation Fund
63.79
+1.19%
LAMGX Lord Abbett Micro Cap Growth A
17.02
+1.19%
JNGTX Janus Henderson Glb Tech and Innovt D
69.03
+1.19%
JATIX Janus Henderson Global Technology and Innovation Fund
69.98
+1.19%
JATNX Janus Henderson Global Technology and Innovation Fund
69.20
+1.18%
JATAX Janus Henderson Global Technology and Innovation Fund
66.10
+1.18%