Nasdaq - Delayed Quote USD
Rydex Dow 2x Strategy H (RYCVX)
151.09
+2.05
+(1.38%)
At close: 8:02:11 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 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
May 6, 2025 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
May 5, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | - |
May 2, 2025 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
May 1, 2025 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
Apr 30, 2025 | 148.03 | 148.03 | 148.03 | 148.03 | 148.03 | - |
Apr 29, 2025 | 147.09 | 147.09 | 147.09 | 147.09 | 147.09 | - |
Apr 28, 2025 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
Apr 25, 2025 | 144.17 | 144.17 | 144.17 | 144.17 | 144.17 | - |
Apr 24, 2025 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
Apr 23, 2025 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
Apr 22, 2025 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
Apr 21, 2025 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | - |
Apr 17, 2025 | 137.59 | 137.59 | 137.59 | 137.59 | 137.59 | - |
Apr 16, 2025 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
Apr 15, 2025 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | - |
Apr 14, 2025 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | - |
Apr 11, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
Apr 10, 2025 | 141.11 | 141.11 | 141.11 | 141.11 | 141.11 | - |
Apr 9, 2025 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
Apr 8, 2025 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | - |
Apr 7, 2025 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
Apr 4, 2025 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
Apr 3, 2025 | 149.59 | 149.59 | 149.59 | 149.59 | 149.59 | - |
Apr 2, 2025 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | - |
Apr 1, 2025 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
Mar 31, 2025 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | - |
Mar 28, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
Mar 27, 2025 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | - |
Mar 26, 2025 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
Mar 25, 2025 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
Mar 24, 2025 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | - |
Mar 21, 2025 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
Mar 20, 2025 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
Mar 19, 2025 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | - |
Mar 18, 2025 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | - |
Mar 17, 2025 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | - |
Mar 14, 2025 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | - |
Mar 13, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
Mar 12, 2025 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | - |
Mar 11, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
Mar 10, 2025 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
Mar 7, 2025 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
Mar 6, 2025 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | - |
Mar 5, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
Mar 4, 2025 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | - |
Mar 3, 2025 | 171.17 | 171.17 | 171.17 | 171.17 | 171.17 | - |
Feb 28, 2025 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | - |
Feb 27, 2025 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | - |
Feb 26, 2025 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | - |
Feb 25, 2025 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | - |
Feb 24, 2025 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | - |
Feb 21, 2025 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
Feb 20, 2025 | 179.26 | 179.26 | 179.26 | 179.26 | 179.26 | - |
Feb 19, 2025 | 182.92 | 182.92 | 182.92 | 182.92 | 182.92 | - |
Feb 18, 2025 | 182.38 | 182.38 | 182.38 | 182.38 | 182.38 | - |
Feb 14, 2025 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
Feb 13, 2025 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | - |
Feb 12, 2025 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | - |
Feb 11, 2025 | 182.67 | 182.67 | 182.67 | 182.67 | 182.67 | - |
Feb 10, 2025 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | - |
Feb 7, 2025 | 180.27 | 180.27 | 180.27 | 180.27 | 180.27 | - |
Feb 6, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
Feb 5, 2025 | 185.07 | 185.07 | 185.07 | 185.07 | 185.07 | - |
Feb 4, 2025 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | - |
Feb 3, 2025 | 181.47 | 181.47 | 181.47 | 181.47 | 181.47 | - |
Jan 31, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
Jan 30, 2025 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
Jan 29, 2025 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | - |
Jan 28, 2025 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | - |
Jan 27, 2025 | 184.13 | 184.13 | 184.13 | 184.13 | 184.13 | - |
Jan 24, 2025 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | - |
Jan 23, 2025 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - |
Jan 22, 2025 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
Jan 21, 2025 | 178.71 | 178.71 | 178.71 | 178.71 | 178.71 | - |
Jan 17, 2025 | 174.34 | 174.34 | 174.34 | 174.34 | 174.34 | - |
Jan 16, 2025 | 171.81 | 171.81 | 171.81 | 171.81 | 171.81 | - |
Jan 15, 2025 | 172.41 | 172.41 | 172.41 | 172.41 | 172.41 | - |
Jan 14, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
Jan 13, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
Jan 10, 2025 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | - |
Jan 8, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
Jan 7, 2025 | 167.27 | 167.27 | 167.27 | 167.27 | 167.27 | - |
Jan 6, 2025 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | - |
Jan 3, 2025 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | - |
Jan 2, 2025 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | - |
Dec 31, 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | - |
Dec 30, 2024 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | - |
Dec 27, 2024 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | - |
Dec 26, 2024 | 173.97 | 173.97 | 173.97 | 173.97 | 173.97 | - |
Dec 24, 2024 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | - |
Dec 23, 2024 | 170.74 | 170.74 | 170.74 | 170.74 | 170.74 | - |
Dec 20, 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 170.26 | - |
Dec 19, 2024 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | - |
Dec 18, 2024 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
Dec 17, 2024 | 175.52 | 175.52 | 175.52 | 175.52 | 175.52 | - |
Dec 16, 2024 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | - |
Dec 13, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
Dec 12, 2024 | 1.072 Dividend | |||||
Dec 12, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
Dec 12, 2024 | 4.67 Capital Gains | |||||
Dec 11, 2024 | 187.18 | 187.18 | 187.18 | 187.18 | 181.43 | - |
Dec 10, 2024 | 188.07 | 188.07 | 188.07 | 188.07 | 182.30 | - |
Dec 9, 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 183.55 | - |
Dec 6, 2024 | 191.33 | 191.33 | 191.33 | 191.33 | 185.46 | - |
Dec 5, 2024 | 192.55 | 192.55 | 192.55 | 192.55 | 186.64 | - |
Dec 4, 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 188.72 | - |
Dec 3, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 186.20 | - |
Dec 2, 2024 | 192.82 | 192.82 | 192.82 | 192.82 | 186.90 | - |
Nov 29, 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 187.83 | - |
Nov 27, 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 186.25 | - |
Nov 26, 2024 | 193.28 | 193.28 | 193.28 | 193.28 | 187.35 | - |
Nov 25, 2024 | 192.18 | 192.18 | 192.18 | 192.18 | 186.28 | - |
Nov 22, 2024 | 188.48 | 188.48 | 188.48 | 188.48 | 182.69 | - |
Nov 21, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 179.32 | - |
Nov 20, 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 175.58 | - |
Nov 19, 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 174.49 | - |
Nov 18, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 175.54 | - |
Nov 15, 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 175.83 | - |
Nov 14, 2024 | 183.98 | 183.98 | 183.98 | 183.98 | 178.33 | - |
Nov 13, 2024 | 185.76 | 185.76 | 185.76 | 185.76 | 180.06 | - |
Nov 12, 2024 | 185.41 | 185.41 | 185.41 | 185.41 | 179.72 | - |
Nov 11, 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 182.78 | - |
Nov 8, 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 180.34 | - |
Nov 7, 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 178.30 | - |
Nov 6, 2024 | 184.01 | 184.01 | 184.01 | 184.01 | 178.36 | - |
Nov 5, 2024 | 171.76 | 171.76 | 171.76 | 171.76 | 166.49 | - |
Nov 4, 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 163.18 | - |
Nov 1, 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 165.23 | - |
Oct 31, 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 163.09 | - |
Oct 30, 2024 | 171.41 | 171.41 | 171.41 | 171.41 | 166.15 | - |
Oct 29, 2024 | 172.16 | 172.16 | 172.16 | 172.16 | 166.88 | - |
Oct 28, 2024 | 173.46 | 173.46 | 173.46 | 173.46 | 168.14 | - |
Oct 25, 2024 | 171.24 | 171.24 | 171.24 | 171.24 | 165.98 | - |
Oct 24, 2024 | 173.49 | 173.49 | 173.49 | 173.49 | 168.16 | - |
Oct 23, 2024 | 174.66 | 174.66 | 174.66 | 174.66 | 169.30 | - |
Oct 22, 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 172.65 | - |
Oct 21, 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 172.74 | - |
Oct 18, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 175.49 | - |
Oct 17, 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 175.26 | - |
Oct 16, 2024 | 179.49 | 179.49 | 179.49 | 179.49 | 173.98 | - |
Oct 15, 2024 | 176.78 | 176.78 | 176.78 | 176.78 | 171.35 | - |
Oct 14, 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 174.02 | - |
Oct 11, 2024 | 177.87 | 177.87 | 177.87 | 177.87 | 172.41 | - |
Oct 10, 2024 | 174.61 | 174.61 | 174.61 | 174.61 | 169.25 | - |
Oct 9, 2024 | 175.08 | 175.08 | 175.08 | 175.08 | 169.71 | - |
Oct 8, 2024 | 171.59 | 171.59 | 171.59 | 171.59 | 166.32 | - |
Oct 7, 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 165.36 | - |
Oct 4, 2024 | 173.88 | 173.88 | 173.88 | 173.88 | 168.54 | - |
Oct 3, 2024 | 171.12 | 171.12 | 171.12 | 171.12 | 165.87 | - |
Oct 2, 2024 | 172.68 | 172.68 | 172.68 | 172.68 | 167.38 | - |
Oct 1, 2024 | 172.38 | 172.38 | 172.38 | 172.38 | 167.09 | - |
Sep 30, 2024 | 173.84 | 173.84 | 173.84 | 173.84 | 168.50 | - |
Sep 27, 2024 | 173.74 | 173.74 | 173.74 | 173.74 | 168.41 | - |
Sep 26, 2024 | 172.72 | 172.72 | 172.72 | 172.72 | 167.42 | - |
Sep 25, 2024 | 170.64 | 170.64 | 170.64 | 170.64 | 165.40 | - |
Sep 24, 2024 | 173.09 | 173.09 | 173.09 | 173.09 | 167.78 | - |
Sep 23, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 167.13 | - |
Sep 20, 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 166.68 | - |
Sep 19, 2024 | 171.76 | 171.76 | 171.76 | 171.76 | 166.49 | - |
Sep 18, 2024 | 167.58 | 167.58 | 167.58 | 167.58 | 162.44 | - |
Sep 17, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 163.28 | - |
Sep 16, 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 163.44 | - |
Sep 13, 2024 | 166.67 | 166.67 | 166.67 | 166.67 | 161.55 | - |
Sep 12, 2024 | 164.38 | 164.38 | 164.38 | 164.38 | 159.33 | - |
Sep 11, 2024 | 162.51 | 162.51 | 162.51 | 162.51 | 157.52 | - |
Sep 10, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 156.64 | - |
Sep 9, 2024 | 162.15 | 162.15 | 162.15 | 162.15 | 157.17 | - |
Sep 6, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 153.54 | - |
Sep 5, 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 156.79 | - |
Sep 4, 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 158.47 | - |
Sep 3, 2024 | 163.27 | 163.27 | 163.27 | 163.27 | 158.26 | - |
Aug 30, 2024 | 168.22 | 168.22 | 168.22 | 168.22 | 163.06 | - |
Aug 29, 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 161.28 | - |
Aug 28, 2024 | 164.36 | 164.36 | 164.36 | 164.36 | 159.31 | - |
Aug 27, 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 160.57 | - |
Aug 26, 2024 | 165.56 | 165.56 | 165.56 | 165.56 | 160.48 | - |
Aug 23, 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 159.94 | - |
Aug 22, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 156.54 | - |
Aug 21, 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 157.90 | - |
Aug 20, 2024 | 162.51 | 162.51 | 162.51 | 162.51 | 157.52 | - |
Aug 19, 2024 | 163.03 | 163.03 | 163.03 | 163.03 | 158.03 | - |
Aug 16, 2024 | 161.12 | 161.12 | 161.12 | 161.12 | 156.17 | - |
Aug 15, 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 155.36 | - |
Aug 14, 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 151.10 | - |
Aug 13, 2024 | 154.09 | 154.09 | 154.09 | 154.09 | 149.36 | - |
Aug 12, 2024 | 150.99 | 150.99 | 150.99 | 150.99 | 146.35 | - |
Aug 9, 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 147.44 | - |
Aug 8, 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 147.05 | - |
Aug 7, 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 142.08 | - |
Aug 6, 2024 | 148.39 | 148.39 | 148.39 | 148.39 | 143.83 | - |
Aug 5, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 141.71 | - |
Aug 2, 2024 | 154.29 | 154.29 | 154.29 | 154.29 | 149.55 | - |
Aug 1, 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 154.33 | - |
Jul 31, 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 158.25 | - |
Jul 30, 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 157.49 | - |
Jul 29, 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 155.98 | - |
Jul 26, 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 156.40 | - |
Jul 25, 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 151.52 | - |
Jul 24, 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 150.94 | - |
Jul 23, 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 154.83 | - |
Jul 22, 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 155.30 | - |
Jul 19, 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 154.30 | - |
Jul 18, 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 157.26 | - |
Jul 17, 2024 | 166.57 | 166.57 | 166.57 | 166.57 | 161.46 | - |
Jul 16, 2024 | 164.67 | 164.67 | 164.67 | 164.67 | 159.62 | - |
Jul 15, 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 153.96 | - |
Jul 12, 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 152.41 | - |
Jul 11, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 150.60 | - |
Jul 10, 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 150.38 | - |
Jul 9, 2024 | 151.81 | 151.81 | 151.81 | 151.81 | 147.15 | - |
Jul 8, 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 147.57 | - |
Jul 5, 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 147.81 | - |
Jul 3, 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 147.30 | - |
Jul 2, 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 147.55 | - |
Jul 1, 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 146.35 | - |
Jun 28, 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 146.03 | - |
Jun 27, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 146.46 | - |
Jun 26, 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 146.23 | - |
Jun 25, 2024 | 150.77 | 150.77 | 150.77 | 150.77 | 146.14 | - |
Jun 24, 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 148.44 | - |
Jun 21, 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 146.49 | - |
Jun 20, 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 146.49 | - |
Jun 18, 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 144.32 | - |
Jun 17, 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 143.92 | - |
Jun 14, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 142.39 | - |
Jun 13, 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 142.86 | - |
Jun 12, 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 143.39 | - |
Jun 11, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 143.70 | - |
Jun 10, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 144.64 | - |
Jun 7, 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 144.10 | - |
Jun 6, 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 144.84 | - |
Jun 5, 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 144.28 | - |
Jun 4, 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 143.57 | - |
Jun 3, 2024 | 147.12 | 147.12 | 147.12 | 147.12 | 142.60 | - |
May 31, 2024 | 147.97 | 147.97 | 147.97 | 147.97 | 143.43 | - |
May 30, 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 139.25 | - |
May 29, 2024 | 145.99 | 145.99 | 145.99 | 145.99 | 141.51 | - |
May 28, 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 144.57 | - |
May 24, 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 146.19 | - |
May 23, 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 146.26 | - |
May 22, 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 150.90 | - |
May 21, 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 152.50 | - |
May 20, 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 152.04 | - |
May 17, 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 153.50 | - |
May 16, 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 152.55 | - |
May 15, 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 152.65 | - |
May 14, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 149.95 | - |
May 13, 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 149.04 | - |
May 10, 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 148.83 | - |
May 9, 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 148.83 | - |
May 8, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 146.27 | - |
Related Tickers
HICGX Hennessy Cornerstone Growth Inst
32.36
+2.34%
HFCGX Hennessy Cornerstone Growth Investor
30.93
+2.32%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.40
+1.81%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.29
+1.81%
RYSIX Rydex Electronics Inv
360.82
+1.75%
RYELX Rydex Electronics A
326.72
+1.75%
RYSAX Rydex Electronics H
316.37
+1.75%
UPDDX Upright Growth & Income
17.38
+1.58%
FSELX Fidelity Select Semiconductors
27.11
+1.57%
FELAX Fidelity Advisor Semiconductors A
70.07
+1.57%
FELTX Fidelity Advisor Semiconductors M
64.92
+1.56%
FIKGX Fidelity Advisor Semiconductors Z
76.65
+1.56%
FELCX Fidelity Advisor Semiconductors C
54.65
+1.56%
FELIX Fidelity Advisor Semiconductors I
76.37
+1.56%
TORIX Tortoise Energy Infrastructure TR Ins
19.12
+1.49%
TORTX Tortoise Energy Infrastructure TR A
18.79
+1.46%
LKSCX LKCM Small Cap Equity Instl
19.54
+1.40%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.11
+1.38%
UDPIX ProFunds Ultra Dow 30 ProFund
71.28
+1.38%
RYLDX Rydex Dow 2x Strategy A
151.75
+1.38%
RYCYX Rydex Dow 2x Strategy C
124.95
+1.37%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.28
+1.37%
SSHVX Sound Shore Institutional
36.61
+1.33%
BIOPX Baron Opportunity Fund
44.01
+1.24%
EMCAX Empiric Fund
63.57
+1.21%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.76
+1.18%
PVIVX Paradigm Micro-Cap
44.84
+1.17%
VMACX Virtus KAR Mid-Cap Core A
56.24
+1.17%
VIMCX Virtus KAR Mid-Cap Core I
58.20
+1.16%
FAMVX FAM Value Investor
99.95
+1.16%
FAMWX FAM Value Institutional
100.96
+1.16%
VRMCX Virtus KAR Mid-Cap Core R6
58.56
+1.16%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
48.16
+1.16%
BUIOX Buffalo Early Stage Growth Instl
15.04
+1.14%
MMMMX Victory Integrity Discovery Member
37.08
+1.12%
QISGX Federated Hermes MDT Small Cap Growth IS
25.41
+1.11%
NWZMX Nationwide Loomis All Cap Gr R6
18.17
+1.11%
AASCX Thrivent Mid Cap Stock A
29.17
+1.11%
NWJEX Nationwide NYSE Arca Tech 100 Idx R6
99.45
+1.11%
TMSIX Thrivent Mid Cap Stock S
34.82
+1.10%
NWZLX Nationwide Loomis All Cap Gr A
17.46
+1.10%
MMEYX Victory Integrity Discovery Y
42.44
+1.10%
JAGTX Janus Henderson Glb Tech and Innovt T
59.36
+1.07%
JATIX Janus Henderson Global Technology and Innovation Fund
61.29
+1.07%
JNGTX Janus Henderson Glb Tech and Innovt D
60.36
+1.07%
JATNX Janus Henderson Global Technology and Innovation Fund
60.57
+1.07%
NWADX Nationwide Loomis All Cap Gr Eagle
18.05
+1.06%
JATSX Janus Henderson Global Technology and Innovation Fund
55.15
+1.06%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
18.09
+1.06%
ATHIX American Century Heritage I
26.71
+1.06%
ATHAX American Century Heritage A
19.08
+1.06%
JATAX Janus Henderson Global Technology and Innovation Fund
57.45
+1.06%
TWHIX American Century Heritage Fund
23.20
+1.05%
ACILX American Century Heritage G
28.18
+1.04%
LCGFX William Blair Large Cap Growth I
27.33
+1.04%
LCGJX William Blair Large Cap Growth R6
27.33
+1.04%
ATHWX American Century Heritage R
18.68
+1.03%
ATHDX American Century Heritage R6
27.55
+1.03%
ATHYX American Century Heritage Y
27.55
+1.03%
ATHGX American Century Heritage R5
26.71
+1.02%
LCMGX Lord Abbett Micro Cap Growth Fund
18.09
+1.01%
LAMGX Lord Abbett Micro Cap Growth A
15.31
+0.99%
PRDMX T. Rowe Price Diversified Mid Cap Gr
44.93
+0.99%
FGSKX Federated Hermes MDT Mid Cap Growth R6
52.21
+0.99%
FGSCX Federated Hermes MDT Mid Cap Growth C
24.74
+0.98%
FGSAX Federated Hermes MDT Mid Cap Growth A
56.80
+0.98%
FGSIX Federated Hermes MDT Mid Cap Growth IS
61.01
+0.98%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
45.26
+0.96%
LFMGX Lord Abbett Micro Cap Growth F
18.96
+0.96%
LMIYX Lord Abbett Micro Cap Growth I
18.96
+0.96%
PICMX Virtus KAR Mid-Cap Growth I
59.49
+0.95%
FSLBX Fidelity Select Brokerage & Inv Mgmt
171.22
+0.93%
SMFYX American Beacon Stephens Mid-Cap Gr Y
36.85
+0.93%
SMFAX American Beacon Stephens Mid-Cap Gr A
29.33
+0.93%
STMGX American Beacon Stephens Mid-Cap Growth Fund
29.55
+0.92%
DMCFX Invesco Discovery Mid Cap Growth Fund
26.33
+0.92%
OEGIX Invesco Discovery Mid Cap Growth R6
31.82
+0.92%
SFMIX American Beacon Stephens Mid-Cap Gr R5
37.32
+0.92%
OEGYX Invesco Discovery Mid Cap Growth Y
30.92
+0.91%
KINAX Kinetics Internet Adv A
97.64
+0.91%
WGROX Wasatch Core Growth
81.09
+0.91%
ALGRX Alger Focus Equity I
76.55
+0.90%
BDAIX Baron Durable Advantage Fund
27.12
+0.89%
BDAUX Baron Durable Advantage Fund
27.13
+0.89%
ALCFX Alger Focus Equity C
67.83
+0.89%
ALAFX Alger Focus Equity A
75.90
+0.89%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
28.34
+0.89%
WIGRX Wasatch Core Growth Institutional
82.91
+0.89%
ALGYX Alger Focus Equity Y
79.59
+0.89%
NWHTX Nationwide Bailard Tech & Sci R6
28.54
+0.88%
TEGAX Touchstone Mid Cap Growth A
36.70
+0.88%
NWHQX Nationwide Bailard Tech & Sci M
28.69
+0.88%
ALZFX Alger Focus Equity Z
79.27
+0.88%
TEGIX Touchstone Mid Cap Growth Inst
40.27
+0.88%
TFGRX Touchstone Mid Cap Growth R6
40.46
+0.87%
HGASX Hennessy Gas Utility Institutional
28.99
+0.87%
TEGYX Touchstone Mid Cap Growth Y
39.46
+0.87%
BDAFX Baron Durable Advantage Fund
26.73
+0.87%
ANONX American Century Small Cap Growth I
21.02
+0.86%