Nasdaq - Delayed Quote USD
Cullen High Dividend Equity Retail (CHDEX)
13.23
+0.19
+(1.46%)
At close: 5:29:10 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 |
---|---|---|---|---|---|---|
May 9, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
May 8, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
May 7, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
May 6, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
May 5, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
May 2, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
May 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
Apr 30, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Apr 29, 2025 | 0.007 Dividend | |||||
Apr 29, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
Apr 28, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.81 | - |
Apr 25, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.78 | - |
Apr 24, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.77 | - |
Apr 23, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.64 | - |
Apr 22, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.60 | - |
Apr 21, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.36 | - |
Apr 17, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.55 | - |
Apr 16, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.41 | - |
Apr 15, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.52 | - |
Apr 14, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.55 | - |
Apr 11, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.40 | - |
Apr 10, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.21 | - |
Apr 9, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.53 | - |
Apr 8, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.84 | - |
Apr 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | - |
Apr 4, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.12 | - |
Apr 3, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.86 | - |
Apr 2, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.27 | - |
Apr 1, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.24 | - |
Mar 31, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.32 | - |
Mar 28, 2025 | 0.018 Dividend | |||||
Mar 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.19 | - |
Mar 27, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.29 | - |
Mar 26, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.30 | - |
Mar 25, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.28 | - |
Mar 24, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.35 | - |
Mar 21, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.29 | - |
Mar 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.35 | - |
Mar 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | - |
Mar 18, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.32 | - |
Mar 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.34 | - |
Mar 14, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.21 | - |
Mar 13, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.00 | - |
Mar 12, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.04 | - |
Mar 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.14 | - |
Mar 10, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.30 | - |
Mar 7, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.38 | - |
Mar 6, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.23 | - |
Mar 5, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.26 | - |
Mar 4, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.16 | - |
Mar 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.40 | - |
Feb 28, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.46 | - |
Feb 27, 2025 | 0.036 Dividend | |||||
Feb 27, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.28 | - |
Feb 26, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.30 | - |
Feb 25, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.35 | - |
Feb 24, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.31 | - |
Feb 21, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.30 | - |
Feb 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - |
Feb 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - |
Feb 18, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
Feb 14, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.28 | - |
Feb 13, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
Feb 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.23 | - |
Feb 11, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.32 | - |
Feb 10, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.23 | - |
Feb 7, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.17 | - |
Feb 6, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.26 | - |
Feb 5, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.21 | - |
Feb 4, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.08 | - |
Feb 3, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.07 | - |
Jan 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | - |
Jan 30, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.21 | - |
Jan 29, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.20 | - |
Jan 28, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.25 | - |
Jan 27, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.35 | - |
Jan 24, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.25 | - |
Jan 23, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.23 | - |
Jan 22, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.13 | - |
Jan 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.24 | - |
Jan 17, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - |
Jan 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | - |
Jan 15, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.92 | - |
Jan 14, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.80 | - |
Jan 13, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.71 | - |
Jan 10, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.62 | - |
Jan 8, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.83 | - |
Jan 7, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | - |
Jan 6, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.80 | - |
Jan 3, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.80 | - |
Jan 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | - |
Dec 31, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.76 | - |
Dec 30, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.72 | - |
Dec 27, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | - |
Dec 26, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.91 | - |
Dec 24, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.88 | - |
Dec 23, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.79 | - |
Dec 20, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.73 | - |
Dec 19, 2024 | 0.052 Dividend | |||||
Dec 19, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.59 | - |
Dec 19, 2024 | 1.61 Capital Gains | |||||
Dec 18, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 12.65 | - |
Dec 17, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 13.00 | - |
Dec 16, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 13.06 | - |
Dec 13, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 13.09 | - |
Dec 12, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 13.02 | - |
Dec 11, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 13.07 | - |
Dec 10, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 13.10 | - |
Dec 9, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 13.18 | - |
Dec 6, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 13.27 | - |
Dec 5, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 13.30 | - |
Dec 4, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 13.25 | - |
Dec 3, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 13.31 | - |
Dec 2, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 13.37 | - |
Nov 29, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 13.44 | - |
Nov 27, 2024 | 0.04 Dividend | |||||
Nov 27, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 13.40 | - |
Nov 26, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 13.37 | - |
Nov 25, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 13.37 | - |
Nov 22, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 13.32 | - |
Nov 21, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 13.26 | - |
Nov 20, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 13.16 | - |
Nov 19, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 13.25 | - |
Nov 18, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 13.36 | - |
Nov 15, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 13.30 | - |
Nov 14, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 13.30 | - |
Nov 13, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.35 | - |
Nov 12, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 13.32 | - |
Nov 11, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 13.43 | - |
Nov 8, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 13.41 | - |
Nov 7, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.35 | - |
Nov 6, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 13.39 | - |
Nov 5, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 13.18 | - |
Nov 4, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 13.08 | - |
Nov 1, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 13.12 | - |
Oct 31, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 13.16 | - |
Oct 30, 2024 | 0.007 Dividend | |||||
Oct 30, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 13.23 | - |
Oct 29, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 13.25 | - |
Oct 28, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 13.35 | - |
Oct 25, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 13.27 | - |
Oct 24, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 13.39 | - |
Oct 23, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 13.41 | - |
Oct 22, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 13.43 | - |
Oct 21, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 13.46 | - |
Oct 18, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 13.60 | - |
Oct 17, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 13.56 | - |
Oct 16, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 13.54 | - |
Oct 15, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 13.41 | - |
Oct 14, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 13.45 | - |
Oct 11, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 13.38 | - |
Oct 10, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 13.25 | - |
Oct 9, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 13.29 | - |
Oct 8, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 13.18 | - |
Oct 7, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 13.18 | - |
Oct 4, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 13.31 | - |
Oct 3, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 13.23 | - |
Oct 2, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 13.32 | - |
Oct 1, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.34 | - |
Sep 30, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 13.36 | - |
Sep 27, 2024 | 0.029 Dividend | |||||
Sep 27, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 13.32 | - |
Sep 26, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 13.28 | - |
Sep 25, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 13.24 | - |
Sep 24, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 13.29 | - |
Sep 23, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 13.27 | - |
Sep 20, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 13.20 | - |
Sep 19, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 13.23 | - |
Sep 18, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 13.13 | - |
Sep 17, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 13.16 | - |
Sep 16, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 13.18 | - |
Sep 13, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 13.08 | - |
Sep 12, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 13.00 | - |
Sep 11, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 12.95 | - |
Sep 10, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 12.98 | - |
Sep 9, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 13.01 | - |
Sep 6, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 12.86 | - |
Sep 5, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 12.99 | - |
Sep 4, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 13.06 | - |
Sep 3, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 13.05 | - |
Aug 30, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 13.19 | - |
Aug 29, 2024 | 0.038 Dividend | |||||
Aug 29, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 13.08 | - |
Aug 28, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 13.05 | - |
Aug 27, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 13.06 | - |
Aug 26, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 13.08 | - |
Aug 23, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 13.05 | - |
Aug 22, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 12.88 | - |
Aug 21, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 12.91 | - |
Aug 20, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 12.83 | - |
Aug 19, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 12.88 | - |
Aug 16, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 12.80 | - |
Aug 15, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 12.75 | - |
Aug 14, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 12.62 | - |
Aug 13, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 12.57 | - |
Aug 12, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 12.45 | - |
Aug 9, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.50 | - |
Aug 8, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 12.49 | - |
Aug 7, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 12.31 | - |
Aug 6, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 12.36 | - |
Aug 5, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 12.26 | - |
Aug 2, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 12.57 | - |
Aug 1, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 12.75 | - |
Jul 31, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 12.88 | - |
Jul 30, 2024 | 0.011 Dividend | |||||
Jul 30, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 12.82 | - |
Jul 29, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 12.77 | - |
Jul 26, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 12.78 | - |
Jul 25, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 12.64 | - |
Jul 24, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 12.57 | - |
Jul 23, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 12.63 | - |
Jul 22, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 12.67 | - |
Jul 19, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 12.64 | - |
Jul 18, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 12.78 | - |
Jul 17, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 12.89 | - |
Jul 16, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 12.82 | - |
Jul 15, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 12.68 | - |
Jul 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 12.66 | - |
Jul 11, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 12.61 | - |
Jul 10, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.49 | - |
Jul 9, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 12.38 | - |
Jul 8, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 12.38 | - |
Jul 5, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 12.36 | - |
Jul 3, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 12.36 | - |
Jul 2, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 12.34 | - |
Jul 1, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.29 | - |
Jun 28, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 12.32 | - |
Jun 27, 2024 | 0.029 Dividend | |||||
Jun 27, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 12.33 | - |
Jun 26, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 12.32 | - |
Jun 25, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 12.37 | - |
Jun 24, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 12.48 | - |
Jun 21, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 12.37 | - |
Jun 20, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 12.39 | - |
Jun 18, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 12.32 | - |
Jun 17, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 12.32 | - |
Jun 14, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 12.26 | - |
Jun 13, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 12.32 | - |
Jun 12, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 12.32 | - |
Jun 11, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 12.31 | - |
Jun 10, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 12.40 | - |
Jun 7, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 12.40 | - |
Jun 6, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 12.41 | - |
Jun 5, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 12.44 | - |
Jun 4, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 12.42 | - |
Jun 3, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 12.44 | - |
May 31, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 12.51 | - |
May 30, 2024 | 0.036 Dividend | |||||
May 30, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 12.30 | - |
May 29, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.24 | - |
May 28, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 12.37 | - |
May 24, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 12.42 | - |
May 23, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 12.39 | - |
May 22, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 12.53 | - |
May 21, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 12.60 | - |
May 20, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 12.58 | - |
May 17, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 12.67 | - |
May 16, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 12.64 | - |
May 15, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 12.66 | - |
May 14, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 12.57 | - |
May 13, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 12.53 | - |
Related Tickers
FSELX Fidelity Select Semiconductors
29.54
+7.18%
FELCX Fidelity Advisor Semiconductors C
59.45
+7.10%
FELTX Fidelity Advisor Semiconductors M
70.63
+7.10%
FELAX Fidelity Advisor Semiconductors A
76.23
+7.09%
FIKGX Fidelity Advisor Semiconductors Z
83.39
+7.09%
FELIX Fidelity Advisor Semiconductors I
83.09
+7.09%
UPDDX Upright Growth & Income
18.67
+6.20%
PVIVX Paradigm Micro-Cap
47.83
+5.42%
FSPTX Fidelity Select Technology
33.93
+5.37%
FATIX Fidelity Advisor Technology Fund
128.82
+5.35%
FTHCX Fidelity Advisor Technology C
79.80
+5.35%
FADTX Fidelity Advisor Technology A
112.96
+5.34%
FIKHX Fidelity Advisor Technology Z
128.82
+5.34%
FATEX Fidelity Advisor Technology Fund
101.60
+5.34%
SNWAX Easterly Snow Small Cap Value A
57.56
+4.94%
FBGKX Fidelity Blue Chip Growth Fund
214.97
+4.84%
FBCCX Fidelity Advisor Blue Chip Growth A
213.03
+4.84%
FBGRX Fidelity Blue Chip Growth Fund
213.70
+4.84%
FBCJX Fidelity Advisor Blue Chip Grow
213.35
+4.84%
FBCKX Fidelity Advisor Blue Chip Grow
213.40
+4.84%
FBCHX Fidelity Advisor Blue Chip Grow
212.15
+4.84%
FBCEX Fidelity Advisor Blue Chip Grow
212.87
+4.84%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
26.02
+4.79%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
26.55
+4.78%
FTZCX FullerThaler Behvrll Uncnstd Eq C
50.50
+4.68%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.51
+4.63%
KTCIX DWS Science and Technology Inst
45.58
+4.61%
KTCAX DWS Science and Technology A
38.10
+4.61%
KTCSX DWS Science and Technology S
39.70
+4.61%
LYRIX Lyrical U.S. Value Equity Fund
27.72
+4.60%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.43
+4.60%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.94
+4.60%
FTZAX FullerThaler Behvrll Uncnstd Eq A
51.23
+4.59%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.36
+4.59%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.74
+4.59%
DHLTX Diamond Hill Select I
23.70
+4.59%
LYRCX Lyrical U.S. Value Equity Fund
27.12
+4.59%
LYRAX Lyrical U.S. Value Equity Fund
27.60
+4.59%
FTZIX FullerThaler Behavrl Uncnstd Eq
51.59
+4.58%
LYRBX Lyrical U.S. Value Equity Fund
27.49
+4.56%
DHTYX Diamond Hill Select Fund
23.84
+4.56%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
51.66
+4.55%
DHTAX Diamond Hill Select Fund
23.29
+4.53%
WIREX Wireless
17.96
+4.48%
ACFSX American Century Focused Dynamic Gr I
67.11
+4.45%
FTRNX Fidelity Trend
170.72
+4.45%
ACFOX American Century Focused Dynamic Gr Inv
65.81
+4.44%
ACFDX American Century Focused Dynamic Gr A
64.07
+4.43%
TWCUX American Century Ultra Fund
89.33
+4.38%
TWUIX American Century Ultra Fund
95.29
+4.38%
AGRDX American Century Growth R6
58.13
+4.38%
AULNX American Century Ultra G
100.31
+4.38%
AULGX American Century Ultra R5
95.37
+4.38%
AULYX American Century Ultra Y
96.62
+4.38%
AULDX American Century Ultra R6
96.48
+4.37%
LCGFX William Blair Large Cap Growth I
28.67
+4.37%
LCGJX William Blair Large Cap Growth R6
28.67
+4.37%
FNCMX Fidelity Nasdaq Composite Index
237.54
+4.37%
HWSZX Hotchkis & Wiley Small Cap Value Z
70.10
+4.36%
QALGX Federated Hermes MDT Large Cap Growth A
33.37
+4.25%
FSPGX Fidelity Large Cap Growth Idx
38.20
+4.23%
QILGX Federated Hermes MDT Large Cap Growth IS
36.75
+4.23%
FTSIX FullerThaler Behvrl S-M Cor Eq Instl
36.60
+4.21%
FTSAX FullerThaler Behvrl S-M Cor Eq A
36.37
+4.21%
FOTEX Fidelity Advisor OTC Fund - Cla
20.05
+4.21%
FOTDX Fidelity Advisor OTC Fund - Cla
20.06
+4.21%
FOTJX Fidelity Advisor OTC Fund - Cla
20.09
+4.20%
FOTHX Fidelity Advisor OTC Fund - Cla
20.10
+4.20%
QCLGX Federated Hermes MDT Large Cap Growth C
24.61
+4.19%
FDSVX Fidelity Growth Discovery
60.68
+4.19%
FOCKX Fidelity OTC K
20.66
+4.19%
FGDKX Fidelity Growth Discovery K
60.84
+4.18%
FOTGX Fidelity Advisor OTC Fund - Cla
20.02
+4.16%
FIJYX Fidelity Advisor Biotechnology Z
27.56
+4.16%
FOCPX Fidelity OTC
20.12
+4.14%
LFVAX Lord Abbett Focused Small Cap Value A
24.51
+4.12%
LMVOX Lord Abbett Focused Small Cap Value F3
27.11
+4.11%
LMVWX Lord Abbett Focused Small Cap Value R6
27.11
+4.11%
LFSFX Lord Abbett Focused Small Cap Value F
27.17
+4.10%
LFVCX Lord Abbett Focused Small Cap Value C
25.69
+4.09%
LMVVX Lord Abbett Focused Small Cap Value R5
27.01
+4.08%
LGRNX Loomis Sayles Growth Fund
29.10
+4.08%
LGRRX Loomis Sayles Growth Fund
25.82
+4.07%
FZAHX Fidelity Advisor Growth Opps Z
193.39
+4.06%
FAGCX Fidelity Advisor Growth Opps I
190.37
+4.06%
FAGOX Fidelity Advisor Growth Opps M
167.40
+4.06%
LSGRX Loomis Sayles Growth Y
28.98
+4.06%
DNDGX Dunham Small Cap Growth Fund
18.98
+4.06%
FACGX Fidelity Advisor Growth Opps C
135.72
+4.06%
FZAFX Fidelity Advisor Equity Growth Z
23.36
+4.05%
FAGAX Fidelity Advisor Growth Opps A
171.02
+4.05%
FAEGX Fidelity Advisor Equity Growth M
18.50
+4.05%
LGRCX Loomis Sayles Growth Fund
21.08
+4.05%
MEFOX Meehan Focus
59.70
+4.04%
EQPGX Fidelity Advisor Equity Growth Fund
22.94
+4.04%
TRLGX T. Rowe Price Lrg Cp Gr I
81.72
+4.04%
EPGAX Fidelity Advisor Equity Growth Fund
19.38
+4.03%
LSGGX Loomis Sayles Global Growth Y
22.01
+4.02%
LSNGX Loomis Sayles Global Growth N
22.07
+4.01%
LSAGX Loomis Sayles Global Growth A
21.59
+4.00%