Nasdaq - Delayed Quote USD
Fidelity Advisor Energy Z (FIKAX)
44.25
+0.94
+(2.17%)
At close: 8:04:15 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 7, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| May 6, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| May 5, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| May 2, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| May 1, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Apr 30, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Apr 29, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Apr 28, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Apr 25, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Apr 24, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Apr 23, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Apr 22, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Apr 21, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Apr 17, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Apr 16, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| Apr 15, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Apr 14, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Apr 11, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Apr 10, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Apr 9, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| Apr 8, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Apr 7, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Apr 4, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Apr 3, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Apr 2, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Apr 1, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| Mar 31, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Mar 28, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Mar 27, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| Mar 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Mar 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Mar 24, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| Mar 21, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Mar 20, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| Mar 19, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| Mar 18, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Mar 17, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Mar 14, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Mar 13, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| Mar 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Mar 11, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Mar 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 7, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Mar 6, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Mar 5, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Mar 4, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Mar 3, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Feb 28, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| Feb 27, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Feb 26, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Feb 25, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Feb 24, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Feb 21, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Feb 20, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Feb 19, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| Feb 18, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| Feb 14, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| Feb 13, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Feb 12, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Feb 11, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| Feb 10, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| Feb 7, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Feb 6, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| Feb 5, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| Feb 4, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| Feb 3, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Jan 31, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| Jan 30, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| Jan 29, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Jan 28, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Jan 27, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Jan 24, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Jan 23, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| Jan 22, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| Jan 21, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Jan 17, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Jan 16, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| Jan 15, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| Jan 14, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| Jan 13, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| Jan 10, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Jan 8, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| Jan 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Jan 6, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Jan 3, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Jan 2, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Dec 31, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| Dec 30, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Dec 27, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Dec 26, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Dec 24, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Dec 23, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Dec 20, 2024 | 0.488 Dividend | |||||
| Dec 20, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Dec 19, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 44.73 | - |
| Dec 18, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.12 | - |
| Dec 17, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.31 | - |
| Dec 16, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.70 | - |
| Dec 13, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 47.65 | - |
| Dec 12, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 47.91 | - |
| Dec 11, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.42 | - |
| Dec 10, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.02 | - |
| Dec 9, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.32 | - |
| Dec 6, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.39 | - |
| Dec 5, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.31 | - |
| Dec 4, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.15 | - |
| Dec 3, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.19 | - |
| Dec 2, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.19 | - |
| Nov 29, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.46 | - |
| Nov 27, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.12 | - |
| Nov 26, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.18 | - |
| Nov 25, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.42 | - |
| Nov 22, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.32 | - |
| Nov 21, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.15 | - |
| Nov 20, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.45 | - |
| Nov 19, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.97 | - |
| Nov 18, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.07 | - |
| Nov 15, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.37 | - |
| Nov 14, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.79 | - |
| Nov 13, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.53 | - |
| Nov 12, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.37 | - |
| Nov 11, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 49.73 | - |
| Nov 8, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.39 | - |
| Nov 7, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.35 | - |
| Nov 6, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.36 | - |
| Nov 5, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 47.71 | - |
| Nov 4, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.39 | - |
| Nov 1, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 46.56 | - |
| Oct 31, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.09 | - |
| Oct 30, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 46.97 | - |
| Oct 29, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.01 | - |
| Oct 28, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 47.65 | - |
| Oct 25, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.11 | - |
| Oct 24, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 47.91 | - |
| Oct 23, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.88 | - |
| Oct 22, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.25 | - |
| Oct 21, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.24 | - |
| Oct 18, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.28 | - |
| Oct 17, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.54 | - |
| Oct 16, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.45 | - |
| Oct 15, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.16 | - |
| Oct 14, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.93 | - |
| Oct 11, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.12 | - |
| Oct 10, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.01 | - |
| Oct 9, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.43 | - |
| Oct 8, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.41 | - |
| Oct 7, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 50.84 | - |
| Oct 4, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.61 | - |
| Oct 3, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.03 | - |
| Oct 2, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.01 | - |
| Oct 1, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.62 | - |
| Sep 30, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.53 | - |
| Sep 27, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.27 | - |
| Sep 26, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.31 | - |
| Sep 25, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.32 | - |
| Sep 24, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.23 | - |
| Sep 23, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.23 | - |
| Sep 20, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.61 | - |
| Sep 19, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 47.72 | - |
| Sep 18, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 46.94 | - |
| Sep 17, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 46.93 | - |
| Sep 16, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.27 | - |
| Sep 13, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.73 | - |
| Sep 12, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.46 | - |
| Sep 11, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.08 | - |
| Sep 10, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.31 | - |
| Sep 9, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.27 | - |
| Sep 6, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.09 | - |
| Sep 5, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 46.75 | - |
| Sep 4, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.18 | - |
| Sep 3, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.78 | - |
| Aug 30, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.32 | - |
| Aug 29, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.33 | - |
| Aug 28, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.78 | - |
| Aug 27, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.22 | - |
| Aug 26, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.77 | - |
| Aug 23, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.24 | - |
| Aug 22, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.35 | - |
| Aug 21, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.30 | - |
| Aug 20, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.29 | - |
| Aug 19, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.68 | - |
| Aug 16, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.52 | - |
| Aug 15, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.72 | - |
| Aug 14, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.05 | - |
| Aug 13, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 48.76 | - |
| Aug 12, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.11 | - |
| Aug 9, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.72 | - |
| Aug 8, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.55 | - |
| Aug 7, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.43 | - |
| Aug 6, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.33 | - |
| Aug 5, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.00 | - |
| Aug 2, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.14 | - |
| Aug 1, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 49.85 | - |
| Jul 31, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.35 | - |
| Jul 30, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 50.74 | - |
| Jul 29, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.17 | - |
| Jul 26, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 50.68 | - |
| Jul 25, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.49 | - |
| Jul 24, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.66 | - |
| Jul 23, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.79 | - |
| Jul 22, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.40 | - |
| Jul 19, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.60 | - |
| Jul 18, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.18 | - |
| Jul 17, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.17 | - |
| Jul 16, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 50.99 | - |
| Jul 15, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 50.88 | - |
| Jul 12, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 49.95 | - |
| Jul 11, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.86 | - |
| Jul 10, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.21 | - |
| Jul 9, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.82 | - |
| Jul 8, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.35 | - |
| Jul 5, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.59 | - |
| Jul 3, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.41 | - |
| Jul 2, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.09 | - |
| Jul 1, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.96 | - |
| Jun 28, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.11 | - |
| Jun 27, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.86 | - |
| Jun 26, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.59 | - |
| Jun 25, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.93 | - |
| Jun 24, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.84 | - |
| Jun 21, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.58 | - |
| Jun 20, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.92 | - |
| Jun 18, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.16 | - |
| Jun 17, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 47.75 | - |
| Jun 14, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 47.70 | - |
| Jun 13, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.27 | - |
| Jun 12, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 48.98 | - |
| Jun 11, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.33 | - |
| Jun 10, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.50 | - |
| Jun 7, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.93 | - |
| Jun 6, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.20 | - |
| Jun 5, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.00 | - |
| Jun 4, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 48.96 | - |
| Jun 3, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.64 | - |
| May 31, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.32 | - |
| May 30, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.30 | - |
| May 29, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.09 | - |
| May 28, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.03 | - |
| May 24, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.36 | - |
| May 23, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.15 | - |
| May 22, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.58 | - |
| May 21, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 51.53 | - |
| May 20, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 51.73 | - |
| May 17, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 51.90 | - |
| May 16, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.22 | - |
| May 15, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.36 | - |
| May 14, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.26 | - |
| May 13, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.17 | - |
| May 10, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.30 | - |
| May 9, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.74 | - |
Related Tickers
AATIX Ancora/Thelen Small-Mid Cap I
17.63
+2.62%
MACGX Morgan Stanley Institutional Fund Trust Discovery Portfolio
15.32
+2.61%
UBVCX Undiscovered Managers Behavioral Value Fund Class C
69.72
+2.60%
UBVVX Undiscovered Managers Behavioral Value Fund
78.56
+2.60%
UBVRX Undiscovered Managers Behavioral Value Fund Class R2
74.63
+2.60%
UBVAX Undiscovered Managers Behavioral Value Fund
75.84
+2.60%
UBVLX Undiscovered Managers Behavioral Value Fund
78.67
+2.60%
UBVUX Undiscovered Managers Behavioral Value Fund
77.93
+2.59%
UBVTX Undiscovered Managers Behavioral Value Fund
74.82
+2.59%
UBVFX Undiscovered Managers Behavioral Value Fund Class R6
78.86
+2.59%
DNDGX Dunham Small Cap Growth Fund
18.25
+2.59%
UBVSX Undiscovered Managers Behavioral Value Fund Class I
78.24
+2.58%
MPEGX Morgan Stanley Inst Discovery I
22.67
+2.58%
MMCGX Morgan Stanley Inst Discovery R6
23.25
+2.56%
AXVIX Acclivity Small Cap Value I
16.54
+2.54%
AXVNX Acclivity Small Cap Value N
16.74
+2.51%
MIGPX Morgan Stanley Inst Global Insgt A
16.74
+2.51%
CCALX Conestoga Small Cap Institutional
72.68
+2.51%
MMEYX Victory Integrity Discovery Y
43.50
+2.50%
MIGIX Morgan Stanley Inst Global Insgt I
17.66
+2.50%
MMMMX Victory Integrity Discovery Member
38.00
+2.48%
BRSVX Bridgeway Small-Cap Value
33.64
+2.44%
UMPSX ProFunds UltraMid Cap Fund
43.84
+2.43%
UMPIX ProFunds UltraMid Cap Fund
56.99
+2.43%
TEGIX Touchstone Mid Cap Growth Inst
41.22
+2.36%
TEGYX Touchstone Mid Cap Growth Y
40.39
+2.36%
TFGRX Touchstone Mid Cap Growth R6
41.41
+2.35%
TEGAX Touchstone Mid Cap Growth A
37.56
+2.34%
PVIVX Paradigm Micro-Cap
45.88
+2.32%
RMBBX RMB Small Cap I
15.77
+2.27%
FGSCX Federated Hermes MDT Mid Cap Growth C
25.30
+2.26%
FGSIX Federated Hermes MDT Mid Cap Growth IS
62.39
+2.26%
FGSKX Federated Hermes MDT Mid Cap Growth R6
53.39
+2.26%
FGSAX Federated Hermes MDT Mid Cap Growth A
58.08
+2.25%
TASZX Third Avenue Small Cap Value Z
18.27
+2.24%
FSENX Fidelity Select Energy Portfolio
53.87
+2.22%
VSCRX Virtus KAR Small-Cap Core R6
54.42
+2.22%
PKSAX Virtus KAR Small-Cap Core A
49.49
+2.21%
PKSCX Virtus KAR Small-Cap Core C
35.64
+2.21%
PKSFX Virtus KAR Small-Cap Core I
54.17
+2.21%
WWSIX TETON Westwood SmallCap Equity I
20.85
+2.16%
WWSAX TETON Westwood SmallCap Equity A
18.62
+2.14%
WESCX TETON Westwood SmallCap Equity AAA
19.90
+2.10%
CSCQX Columbia Small Cap Value I S
47.29
+2.07%
FTVAX FullerThaler Behav Md-Cp Val A
32.16
+2.06%
CSVRX Columbia Small Cap Value I R
39.62
+2.06%
CSVYX Columbia Small Cap Value I Inst3
47.76
+2.05%
CSCZX Columbia Small Cap Value I Inst
47.29
+2.05%
LKSCX LKCM Small Cap Equity Instl
19.94
+2.05%
FTVCX FullerThaler Behav Md-Cp Val C
31.92
+2.05%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
25.48
+2.04%
CSMIX Columbia Small Cap Value I A
40.00
+2.04%
CUURX Columbia Small Cap Value I Inst2
49.51
+2.04%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
24.96
+2.00%
NRGEX Neuberger Berman Genesis Fund
61.26
+2.00%
LSVAX Loomis Sayles Small Cap Value Admin
17.88
+2.00%
LSSCX Loomis Sayles Small Cap Value Instl
21.06
+1.99%
LSCNX Loomis Sayles Small Cap Value N
21.07
+1.98%
COAGX Gator Capital L/S Fd
50.45
+1.98%
RYVYX Rydex NASDAQ-100 2x Strategy H
473.37
+1.98%
RYVLX Rydex NASDAQ-100 2x Strategy A
473.53
+1.97%
RYCCX Rydex NASDAQ-100 2x Strategy C
332.13
+1.97%
TNVIX 1290 GAMCO Small/Mid Cap Value I
16.08
+1.97%
LSCRX Loomis Sayles Small Cap Value Retail
20.23
+1.97%
UOPIX ProFunds UltraNASDAQ-100 Fund
98.40
+1.96%
FSDAX Fidelity Select Defense & Aerospace
20.36
+1.95%
UOPSX ProFunds UltraNASDAQ-100 Fund
67.46
+1.95%
RYMMX Rydex S&P MidCap 400 Pure Value C
54.11
+1.94%
HWSZX Hotchkis & Wiley Small Cap Value Z
66.83
+1.94%
RYAVX Rydex S&P MidCap 400 Pure Value H
67.97
+1.93%
RYMVX Rydex S&P MidCap 400 Pure Value A
68.08
+1.93%
BPSIX Boston Partners Small Cap Value II I
24.90
+1.92%
TNVAX 1290 GAMCO Small/Mid Cap Value A
16.04
+1.91%
ENPIX ProFunds UltraSector Energy Fund
35.93
+1.90%
ENPSX ProFunds UltraSector Energy Fund
30.40
+1.88%
FVLZX Fidelity Advisor Value Z
32.89
+1.86%
VSTCX Vanguard Strategic Small-Cap Equity Inv
36.36
+1.85%
RYMDX Rydex Mid-Cap 1.5x Strategy H
119.24
+1.83%
RYAHX Rydex Mid-Cap 1.5x Strategy A
118.69
+1.83%
SVFCX Smead Value C
68.72
+1.82%
SIVIX State Street Instl Small-Cap Equity Inv
15.89
+1.79%
ADKSX Adirondack Small Cap
29.55
+1.79%
INPIX ProFunds Internet UltraSector Inv
52.51
+1.78%
BPTRX Baron Partners Retail
181.75
+1.78%
BPTIX Baron Partners Institutional
189.95
+1.77%
INPSX ProFunds Internet UltraSector Svc
33.30
+1.77%
FDSCX Fidelity Stock Selector Small Cap
34.57
+1.77%
FSMVX Fidelity Mid Cap Value
27.66
+1.77%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
49.01
+1.76%
OTIIX T. Rowe Price Small-Cap Stock I
53.68
+1.76%
QRSVX FPA Queens Road Small Cap Value Inv
38.68
+1.76%
LVAQX LSV Small Cap Value Fund
17.32
+1.76%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
61.83
+1.76%
LSVQX LSV Small Cap Value Institutional
17.34
+1.76%
ATHGX American Century Heritage R5
27.18
+1.76%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.71
+1.76%
FCDCX Fidelity Stock Selector Small Cap Fund
28.37
+1.76%
TRSSX T. Rowe Price Instl Small-Cap Stock
23.74
+1.76%
FCDIX Fidelity Stock Selector Small Cap Fund
34.76
+1.76%