Nasdaq - Delayed Quote USD
Meridian Contrarian Investor (MFCIX)
36.98
+1.04
+(2.89%)
As of 8:06:36 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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| May 9, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| May 8, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| May 7, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| May 6, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| May 5, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| May 2, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| May 1, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Apr 30, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| Apr 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Apr 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Apr 25, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| Apr 24, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| Apr 23, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Apr 22, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| Apr 21, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Apr 17, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| Apr 16, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Apr 15, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| Apr 14, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| Apr 11, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Apr 10, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Apr 9, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Apr 8, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| Apr 7, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| Apr 4, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Apr 3, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Apr 2, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Apr 1, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| Mar 31, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| Mar 28, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Mar 27, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Mar 26, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| Mar 25, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| Mar 24, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Mar 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Mar 20, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Mar 19, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Mar 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Mar 17, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Mar 14, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| Mar 13, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| Mar 12, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Mar 11, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| Mar 10, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| Mar 7, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Mar 6, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Mar 5, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| Mar 4, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Mar 3, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Feb 28, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Feb 27, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Feb 26, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Feb 25, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Feb 24, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Feb 21, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Feb 20, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Feb 19, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Feb 18, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Feb 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Feb 13, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Feb 12, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Feb 11, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Feb 10, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Feb 7, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Feb 6, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Feb 5, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Feb 4, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Feb 3, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Jan 31, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Jan 30, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Jan 29, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Jan 28, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Jan 27, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Jan 24, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Jan 23, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Jan 22, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Jan 21, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Jan 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Jan 16, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Jan 15, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Jan 14, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Jan 13, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Jan 10, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Jan 8, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Jan 7, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Jan 6, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Jan 3, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Jan 2, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Dec 31, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Dec 30, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Dec 27, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Dec 26, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Dec 24, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Dec 23, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Dec 20, 2024 | 0.168 Dividend | |||||
| Dec 20, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Dec 20, 2024 | 1.45 Capital Gains | |||||
| Dec 19, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 37.30 | - |
| Dec 18, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.42 | - |
| Dec 17, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 38.85 | - |
| Dec 16, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 39.17 | - |
| Dec 13, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 39.02 | - |
| Dec 12, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 39.34 | - |
| Dec 11, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 39.82 | - |
| Dec 10, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 39.61 | - |
| Dec 9, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 40.10 | - |
| Dec 6, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.26 | - |
| Dec 5, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 40.30 | - |
| Dec 4, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 40.56 | - |
| Dec 3, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 40.47 | - |
| Dec 2, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 40.57 | - |
| Nov 29, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.45 | - |
| Nov 27, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 40.32 | - |
| Nov 26, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 40.30 | - |
| Nov 25, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 40.55 | - |
| Nov 22, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 39.95 | - |
| Nov 21, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 39.38 | - |
| Nov 20, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 38.64 | - |
| Nov 19, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 38.65 | - |
| Nov 18, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 38.28 | - |
| Nov 15, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 38.11 | - |
| Nov 14, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 38.27 | - |
| Nov 13, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 38.60 | - |
| Nov 12, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 38.60 | - |
| Nov 11, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 38.84 | - |
| Nov 8, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 38.55 | - |
| Nov 7, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 38.60 | - |
| Nov 6, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 38.48 | - |
| Nov 5, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 37.14 | - |
| Nov 4, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.65 | - |
| Nov 1, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 36.63 | - |
| Oct 31, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 36.50 | - |
| Oct 30, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.08 | - |
| Oct 29, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 37.23 | - |
| Oct 28, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 36.95 | - |
| Oct 25, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 36.43 | - |
| Oct 24, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 36.58 | - |
| Oct 23, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 36.74 | - |
| Oct 22, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 37.23 | - |
| Oct 21, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 37.32 | - |
| Oct 18, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 37.65 | - |
| Oct 17, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.48 | - |
| Oct 16, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.50 | - |
| Oct 15, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.08 | - |
| Oct 14, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 37.31 | - |
| Oct 11, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.08 | - |
| Oct 10, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 36.57 | - |
| Oct 9, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 36.75 | - |
| Oct 8, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 36.71 | - |
| Oct 7, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.65 | - |
| Oct 4, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.11 | - |
| Oct 3, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 36.58 | - |
| Oct 2, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 36.86 | - |
| Oct 1, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 36.82 | - |
| Sep 30, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.19 | - |
| Sep 27, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 37.21 | - |
| Sep 26, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 36.97 | - |
| Sep 25, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 36.60 | - |
| Sep 24, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 36.86 | - |
| Sep 23, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 36.82 | - |
| Sep 20, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 36.78 | - |
| Sep 19, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 36.80 | - |
| Sep 18, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 36.34 | - |
| Sep 17, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 36.37 | - |
| Sep 16, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 36.32 | - |
| Sep 13, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 36.10 | - |
| Sep 12, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 35.56 | - |
| Sep 11, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 35.25 | - |
| Sep 10, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 34.97 | - |
| Sep 9, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.75 | - |
| Sep 6, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.65 | - |
| Sep 5, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 35.36 | - |
| Sep 4, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 35.56 | - |
| Sep 3, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.61 | - |
| Aug 30, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 36.71 | - |
| Aug 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.42 | - |
| Aug 28, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 36.26 | - |
| Aug 27, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 36.52 | - |
| Aug 26, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 36.69 | - |
| Aug 23, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 36.86 | - |
| Aug 22, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 35.97 | - |
| Aug 21, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 36.29 | - |
| Aug 20, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 35.93 | - |
| Aug 19, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 36.18 | - |
| Aug 16, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 35.93 | - |
| Aug 15, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 35.93 | - |
| Aug 14, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 35.12 | - |
| Aug 13, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.18 | - |
| Aug 12, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 34.62 | - |
| Aug 9, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.78 | - |
| Aug 8, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 34.62 | - |
| Aug 7, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 33.90 | - |
| Aug 6, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.05 | - |
| Aug 5, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 33.73 | - |
| Aug 2, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.71 | - |
| Aug 1, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 35.79 | - |
| Jul 31, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 36.57 | - |
| Jul 30, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 36.31 | - |
| Jul 29, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 36.26 | - |
| Jul 26, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.47 | - |
| Jul 25, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 36.12 | - |
| Jul 24, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 35.85 | - |
| Jul 23, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 36.50 | - |
| Jul 22, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.25 | - |
| Jul 19, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 35.88 | - |
| Jul 18, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 36.07 | - |
| Jul 17, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 36.74 | - |
| Jul 16, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 37.22 | - |
| Jul 15, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 36.52 | - |
| Jul 12, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 36.27 | - |
| Jul 11, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 35.88 | - |
| Jul 10, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 35.15 | - |
| Jul 9, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.63 | - |
| Jul 8, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.85 | - |
| Jul 5, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.55 | - |
| Jul 3, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.72 | - |
| Jul 2, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.55 | - |
| Jul 1, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 34.48 | - |
| Jun 28, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.81 | - |
| Jun 27, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 34.86 | - |
| Jun 26, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.67 | - |
| Jun 25, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 34.62 | - |
| Jun 24, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 34.82 | - |
| Jun 21, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 34.66 | - |
| Jun 20, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.64 | - |
| Jun 18, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.72 | - |
| Jun 17, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.69 | - |
| Jun 14, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.65 | - |
| Jun 13, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 35.12 | - |
| Jun 12, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 35.45 | - |
| Jun 11, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 35.05 | - |
| Jun 10, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 35.20 | - |
| Jun 7, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 35.06 | - |
| Jun 6, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.37 | - |
| Jun 5, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.39 | - |
| Jun 4, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 34.90 | - |
| Jun 3, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 35.24 | - |
| May 31, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 35.40 | - |
| May 30, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.02 | - |
| May 29, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 34.61 | - |
| May 28, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 35.05 | - |
| May 24, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 35.20 | - |
| May 23, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 34.86 | - |
| May 22, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.39 | - |
| May 21, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 35.56 | - |
| May 20, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 35.68 | - |
| May 17, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 35.65 | - |
| May 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.66 | - |
| May 15, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 35.77 | - |
| May 14, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 35.50 | - |
| May 13, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 35.30 | - |
Related Tickers
RYVYX Rydex NASDAQ-100 2x Strategy H
511.10
+8.05%
RYVLX Rydex NASDAQ-100 2x Strategy A
511.27
+8.05%
RYCCX Rydex NASDAQ-100 2x Strategy C
358.57
+8.05%
UOPIX ProFunds UltraNASDAQ-100 Fund
106.24
+8.03%
UOPSX ProFunds UltraNASDAQ-100 Fund
72.83
+8.02%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
66.94
+7.55%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
53.06
+7.54%
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%
UMPSX ProFunds UltraMid Cap Fund
46.80
+6.97%
UMPIX ProFunds UltraMid Cap Fund
60.84
+6.96%
RYSAX Rydex Electronics H
345.55
+6.81%
RYELX Rydex Electronics A
356.85
+6.81%
RYSIX Rydex Electronics Inv
394.10
+6.81%
UPDDX Upright Growth & Income
18.67
+6.20%
BIPSX ProFunds Biotechnology UltraSector Fund
19.04
+6.13%
BIPIX ProFunds Biotechnology UltraSector Fund
36.60
+6.09%
INPIX ProFunds Internet UltraSector Inv
55.12
+5.92%
INPSX ProFunds Internet UltraSector Svc
34.95
+5.91%
RYLDX Rydex Dow 2x Strategy A
161.30
+5.63%
RYCYX Rydex Dow 2x Strategy C
132.80
+5.62%
RYCVX Rydex Dow 2x Strategy H
160.60
+5.62%
UDPIX ProFunds Ultra Dow 30 ProFund
75.77
+5.59%
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%
RYMDX Rydex Mid-Cap 1.5x Strategy H
125.30
+5.21%
RYAHX Rydex Mid-Cap 1.5x Strategy A
124.72
+5.21%
CGTYX Columbia Seligman Global Tech Inst3
71.61
+5.03%
SGTTX Columbia Seligman Global Tech Inst2
72.27
+5.03%
CSGZX Columbia Seligman Global Tech Inst
71.45
+5.03%
CSGAX Columbia Seligman Global Technology S
71.46
+5.03%
SGTRX Columbia Seligman Global Tech R
63.14
+5.02%
SHGTX Columbia Seligman Global Tech A
68.42
+5.02%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
29.87
+4.99%
MIGPX Morgan Stanley Inst Global Insgt A
17.48
+4.98%
NWHQX Nationwide Bailard Tech & Sci M
30.24
+4.96%
SCMIX Columbia Seligman Tech & Info Inst2
140.74
+4.96%
SCIRX Columbia Seligman Tech & Info R
104.37
+4.96%
CCOYX Columbia Seligman Technology and Information Fund
138.89
+4.96%
NWHTX Nationwide Bailard Tech & Sci R6
30.08
+4.95%
CCIFX Columbia Seligman Technology And Info S
139.42
+4.95%
CCIZX Columbia Seligman Tech & Info Inst
139.42
+4.95%
MIGIX Morgan Stanley Inst Global Insgt I
18.44
+4.95%
SLMCX Columbia Seligman Tech & Info A
116.86
+4.95%
SNWAX Easterly Snow Small Cap Value A
57.56
+4.94%
SNWIX Easterly Snow Small Cap Value I
59.48
+4.94%
SNWRX Easterly Snow Capital Small Cap Value Fund
59.48
+4.94%
NWHOX Nationwide Bailard Tech & Sci A
26.39
+4.93%
WGROX Wasatch Core Growth
85.87
+4.89%
WIGRX Wasatch Core Growth Institutional
87.81
+4.89%
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%
CGTUX Columbia Global Technology Growth Inst3
92.11
+4.78%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
26.55
+4.78%
CGTDX Columbia Global Technology Growth S
89.33
+4.77%
CMTFX Columbia Global Technology Growth Inst
89.33
+4.77%
CTHCX Columbia Global Technology Growth C
71.37
+4.77%
CTHRX Columbia Global Technology Growth Inst2
91.62
+4.77%
CTCAX Columbia Global Technology Growth A
84.31
+4.76%
ALCFX Alger Focus Equity C
71.64
+4.74%
ALGYX Alger Focus Equity Y
84.07
+4.73%
ALAFX Alger Focus Equity A
80.17
+4.73%
ALGRX Alger Focus Equity I
80.85
+4.73%
ALZFX Alger Focus Equity Z
83.73
+4.73%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
25.95
+4.72%
PGKRX PGIM Jennison Technology R6
26.01
+4.71%
MACGX Morgan Stanley Institutional Fund Trust Discovery Portfolio
16.03
+4.70%
PGKCX PGIM Jennison Technology C
24.06
+4.70%
MMCGX Morgan Stanley Inst Discovery R6
24.33
+4.69%
PGKAX PGIM Jennison Technology A
25.46
+4.69%
FTZCX FullerThaler Behvrll Uncnstd Eq C
50.50
+4.68%
MPEGX Morgan Stanley Inst Discovery I
23.72
+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%
ASLDX American Century Select Fund G Class
124.29
+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%