Nasdaq - Delayed Quote USD
Rydex Electronics H (RYSAX)
316.37
+5.43
+(1.75%)
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 | 310.94 | 310.94 | 310.94 | 310.94 | 310.94 | - |
May 6, 2025 | 310.94 | 310.94 | 310.94 | 310.94 | 310.94 | - |
May 5, 2025 | 313.38 | 313.38 | 313.38 | 313.38 | 313.38 | - |
May 2, 2025 | 316.28 | 316.28 | 316.28 | 316.28 | 316.28 | - |
May 1, 2025 | 305.36 | 305.36 | 305.36 | 305.36 | 305.36 | - |
Apr 30, 2025 | 303.55 | 303.55 | 303.55 | 303.55 | 303.55 | - |
Apr 29, 2025 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | - |
Apr 28, 2025 | 305.09 | 305.09 | 305.09 | 305.09 | 305.09 | - |
Apr 25, 2025 | 306.86 | 306.86 | 306.86 | 306.86 | 306.86 | - |
Apr 24, 2025 | 301.88 | 301.88 | 301.88 | 301.88 | 301.88 | - |
Apr 23, 2025 | 286.19 | 286.19 | 286.19 | 286.19 | 286.19 | - |
Apr 22, 2025 | 276.37 | 276.37 | 276.37 | 276.37 | 276.37 | - |
Apr 21, 2025 | 270.13 | 270.13 | 270.13 | 270.13 | 270.13 | - |
Apr 17, 2025 | 276.54 | 276.54 | 276.54 | 276.54 | 276.54 | - |
Apr 16, 2025 | 278.44 | 278.44 | 278.44 | 278.44 | 278.44 | - |
Apr 15, 2025 | 290.18 | 290.18 | 290.18 | 290.18 | 290.18 | - |
Apr 14, 2025 | 289.66 | 289.66 | 289.66 | 289.66 | 289.66 | - |
Apr 11, 2025 | 287.98 | 287.98 | 287.98 | 287.98 | 287.98 | - |
Apr 10, 2025 | 280.71 | 280.71 | 280.71 | 280.71 | 280.71 | - |
Apr 9, 2025 | 305.49 | 305.49 | 305.49 | 305.49 | 305.49 | - |
Apr 8, 2025 | 257.71 | 257.71 | 257.71 | 257.71 | 257.71 | - |
Apr 7, 2025 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | - |
Apr 4, 2025 | 261.22 | 261.22 | 261.22 | 261.22 | 261.22 | - |
Apr 3, 2025 | 281.51 | 281.51 | 281.51 | 281.51 | 281.51 | - |
Apr 2, 2025 | 312.54 | 312.54 | 312.54 | 312.54 | 312.54 | - |
Apr 1, 2025 | 309.85 | 309.85 | 309.85 | 309.85 | 309.85 | - |
Mar 31, 2025 | 308.32 | 308.32 | 308.32 | 308.32 | 308.32 | - |
Mar 28, 2025 | 309.63 | 309.63 | 309.63 | 309.63 | 309.63 | - |
Mar 27, 2025 | 319.57 | 319.57 | 319.57 | 319.57 | 319.57 | - |
Mar 26, 2025 | 326.52 | 326.52 | 326.52 | 326.52 | 326.52 | - |
Mar 25, 2025 | 337.88 | 337.88 | 337.88 | 337.88 | 337.88 | - |
Mar 24, 2025 | 340.21 | 340.21 | 340.21 | 340.21 | 340.21 | - |
Mar 21, 2025 | 331.06 | 331.06 | 331.06 | 331.06 | 331.06 | - |
Mar 20, 2025 | 334.04 | 334.04 | 334.04 | 334.04 | 334.04 | - |
Mar 19, 2025 | 336.26 | 336.26 | 336.26 | 336.26 | 336.26 | - |
Mar 18, 2025 | 332.29 | 332.29 | 332.29 | 332.29 | 332.29 | - |
Mar 17, 2025 | 338.54 | 338.54 | 338.54 | 338.54 | 338.54 | - |
Mar 14, 2025 | 334.81 | 334.81 | 334.81 | 334.81 | 334.81 | - |
Mar 13, 2025 | 323.29 | 323.29 | 323.29 | 323.29 | 323.29 | - |
Mar 12, 2025 | 325.53 | 325.53 | 325.53 | 325.53 | 325.53 | - |
Mar 11, 2025 | 317.97 | 317.97 | 317.97 | 317.97 | 317.97 | - |
Mar 10, 2025 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
Mar 7, 2025 | 336.02 | 336.02 | 336.02 | 336.02 | 336.02 | - |
Mar 6, 2025 | 325.78 | 325.78 | 325.78 | 325.78 | 325.78 | - |
Mar 5, 2025 | 339.39 | 339.39 | 339.39 | 339.39 | 339.39 | - |
Mar 4, 2025 | 333.17 | 333.17 | 333.17 | 333.17 | 333.17 | - |
Mar 3, 2025 | 330.32 | 330.32 | 330.32 | 330.32 | 330.32 | - |
Feb 28, 2025 | 346.21 | 346.21 | 346.21 | 346.21 | 346.21 | - |
Feb 27, 2025 | 341.01 | 341.01 | 341.01 | 341.01 | 341.01 | - |
Feb 26, 2025 | 364.09 | 364.09 | 364.09 | 364.09 | 364.09 | - |
Feb 25, 2025 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | - |
Feb 24, 2025 | 364.43 | 364.43 | 364.43 | 364.43 | 364.43 | - |
Feb 21, 2025 | 373.76 | 373.76 | 373.76 | 373.76 | 373.76 | - |
Feb 20, 2025 | 386.34 | 386.34 | 386.34 | 386.34 | 386.34 | - |
Feb 19, 2025 | 385.83 | 385.83 | 385.83 | 385.83 | 385.83 | - |
Feb 18, 2025 | 381.52 | 381.52 | 381.52 | 381.52 | 381.52 | - |
Feb 14, 2025 | 374.79 | 374.79 | 374.79 | 374.79 | 374.79 | - |
Feb 13, 2025 | 373.23 | 373.23 | 373.23 | 373.23 | 373.23 | - |
Feb 12, 2025 | 366.85 | 366.85 | 366.85 | 366.85 | 366.85 | - |
Feb 11, 2025 | 367.38 | 367.38 | 367.38 | 367.38 | 367.38 | - |
Feb 10, 2025 | 369.35 | 369.35 | 369.35 | 369.35 | 369.35 | - |
Feb 7, 2025 | 364.93 | 364.93 | 364.93 | 364.93 | 364.93 | - |
Feb 6, 2025 | 371.04 | 371.04 | 371.04 | 371.04 | 371.04 | - |
Feb 5, 2025 | 371.63 | 371.63 | 371.63 | 371.63 | 371.63 | - |
Feb 4, 2025 | 362.44 | 362.44 | 362.44 | 362.44 | 362.44 | - |
Feb 3, 2025 | 357.95 | 357.95 | 357.95 | 357.95 | 357.95 | - |
Jan 31, 2025 | 364.78 | 364.78 | 364.78 | 364.78 | 364.78 | - |
Jan 30, 2025 | 365.81 | 365.81 | 365.81 | 365.81 | 365.81 | - |
Jan 29, 2025 | 357.92 | 357.92 | 357.92 | 357.92 | 357.92 | - |
Jan 28, 2025 | 358.14 | 358.14 | 358.14 | 358.14 | 358.14 | - |
Jan 27, 2025 | 353.41 | 353.41 | 353.41 | 353.41 | 353.41 | - |
Jan 24, 2025 | 390.70 | 390.70 | 390.70 | 390.70 | 390.70 | - |
Jan 23, 2025 | 398.44 | 398.44 | 398.44 | 398.44 | 398.44 | - |
Jan 22, 2025 | 399.57 | 399.57 | 399.57 | 399.57 | 399.57 | - |
Jan 21, 2025 | 394.42 | 394.42 | 394.42 | 394.42 | 394.42 | - |
Jan 17, 2025 | 389.66 | 389.66 | 389.66 | 389.66 | 389.66 | - |
Jan 16, 2025 | 379.16 | 379.16 | 379.16 | 379.16 | 379.16 | - |
Jan 15, 2025 | 379.51 | 379.51 | 379.51 | 379.51 | 379.51 | - |
Jan 14, 2025 | 370.55 | 370.55 | 370.55 | 370.55 | 370.55 | - |
Jan 13, 2025 | 368.73 | 368.73 | 368.73 | 368.73 | 368.73 | - |
Jan 10, 2025 | 380.48 | 380.48 | 380.48 | 380.48 | 380.48 | - |
Jan 8, 2025 | 380.48 | 380.48 | 380.48 | 380.48 | 380.48 | - |
Jan 7, 2025 | 384.43 | 384.43 | 384.43 | 384.43 | 384.43 | - |
Jan 6, 2025 | 391.01 | 391.01 | 391.01 | 391.01 | 391.01 | - |
Jan 3, 2025 | 379.83 | 379.83 | 379.83 | 379.83 | 379.83 | - |
Jan 2, 2025 | 369.72 | 369.72 | 369.72 | 369.72 | 369.72 | - |
Dec 31, 2024 | 365.22 | 365.22 | 365.22 | 365.22 | 365.22 | - |
Dec 30, 2024 | 368.87 | 368.87 | 368.87 | 368.87 | 368.87 | - |
Dec 27, 2024 | 375.41 | 375.41 | 375.41 | 375.41 | 375.41 | - |
Dec 26, 2024 | 380.14 | 380.14 | 380.14 | 380.14 | 380.14 | - |
Dec 24, 2024 | 379.98 | 379.98 | 379.98 | 379.98 | 379.98 | - |
Dec 23, 2024 | 375.78 | 375.78 | 375.78 | 375.78 | 375.78 | - |
Dec 20, 2024 | 365.16 | 365.16 | 365.16 | 365.16 | 365.16 | - |
Dec 19, 2024 | 359.34 | 359.34 | 359.34 | 359.34 | 359.34 | - |
Dec 18, 2024 | 364.41 | 364.41 | 364.41 | 364.41 | 364.41 | - |
Dec 17, 2024 | 377.29 | 377.29 | 377.29 | 377.29 | 377.29 | - |
Dec 16, 2024 | 381.92 | 381.92 | 381.92 | 381.92 | 381.92 | - |
Dec 13, 2024 | 377.32 | 377.32 | 377.32 | 377.32 | 377.32 | - |
Dec 12, 2024 | 0 Dividend | |||||
Dec 12, 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | - |
Dec 12, 2024 | 7.21 Capital Gains | |||||
Dec 11, 2024 | 379.21 | 379.21 | 379.21 | 379.21 | 372.00 | - |
Dec 10, 2024 | 369.67 | 369.67 | 369.67 | 369.67 | 362.64 | - |
Dec 9, 2024 | 378.64 | 378.64 | 378.64 | 378.64 | 371.44 | - |
Dec 6, 2024 | 379.88 | 379.88 | 379.88 | 379.88 | 372.66 | - |
Dec 5, 2024 | 377.12 | 377.12 | 377.12 | 377.12 | 369.95 | - |
Dec 4, 2024 | 384.62 | 384.62 | 384.62 | 384.62 | 377.31 | - |
Dec 3, 2024 | 380.40 | 380.40 | 380.40 | 380.40 | 373.17 | - |
Dec 2, 2024 | 380.19 | 380.19 | 380.19 | 380.19 | 372.96 | - |
Nov 29, 2024 | 371.68 | 371.68 | 371.68 | 371.68 | 364.62 | - |
Nov 27, 2024 | 366.02 | 366.02 | 366.02 | 366.02 | 359.06 | - |
Nov 26, 2024 | 370.44 | 370.44 | 370.44 | 370.44 | 363.40 | - |
Nov 25, 2024 | 374.42 | 374.42 | 374.42 | 374.42 | 367.30 | - |
Nov 22, 2024 | 370.76 | 370.76 | 370.76 | 370.76 | 363.71 | - |
Nov 21, 2024 | 370.34 | 370.34 | 370.34 | 370.34 | 363.30 | - |
Nov 20, 2024 | 364.63 | 364.63 | 364.63 | 364.63 | 357.70 | - |
Nov 19, 2024 | 366.13 | 366.13 | 366.13 | 366.13 | 359.17 | - |
Nov 18, 2024 | 363.70 | 363.70 | 363.70 | 363.70 | 356.79 | - |
Nov 15, 2024 | 360.17 | 360.17 | 360.17 | 360.17 | 353.32 | - |
Nov 14, 2024 | 373.45 | 373.45 | 373.45 | 373.45 | 366.35 | - |
Nov 13, 2024 | 373.61 | 373.61 | 373.61 | 373.61 | 366.51 | - |
Nov 12, 2024 | 381.16 | 381.16 | 381.16 | 381.16 | 373.92 | - |
Nov 11, 2024 | 384.93 | 384.93 | 384.93 | 384.93 | 377.61 | - |
Nov 8, 2024 | 393.39 | 393.39 | 393.39 | 393.39 | 385.91 | - |
Nov 7, 2024 | 396.76 | 396.76 | 396.76 | 396.76 | 389.22 | - |
Nov 6, 2024 | 389.60 | 389.60 | 389.60 | 389.60 | 382.20 | - |
Nov 5, 2024 | 380.40 | 380.40 | 380.40 | 380.40 | 373.17 | - |
Nov 4, 2024 | 374.06 | 374.06 | 374.06 | 374.06 | 366.95 | - |
Nov 1, 2024 | 375.25 | 375.25 | 375.25 | 375.25 | 368.12 | - |
Oct 31, 2024 | 370.31 | 370.31 | 370.31 | 370.31 | 363.27 | - |
Oct 30, 2024 | 385.38 | 385.38 | 385.38 | 385.38 | 378.06 | - |
Oct 29, 2024 | 397.66 | 397.66 | 397.66 | 397.66 | 390.10 | - |
Oct 28, 2024 | 390.24 | 390.24 | 390.24 | 390.24 | 382.82 | - |
Oct 25, 2024 | 389.05 | 389.05 | 389.05 | 389.05 | 381.66 | - |
Oct 24, 2024 | 384.31 | 384.31 | 384.31 | 384.31 | 377.01 | - |
Oct 23, 2024 | 382.17 | 382.17 | 382.17 | 382.17 | 374.91 | - |
Oct 22, 2024 | 388.67 | 388.67 | 388.67 | 388.67 | 381.28 | - |
Oct 21, 2024 | 389.67 | 389.67 | 389.67 | 389.67 | 382.26 | - |
Oct 18, 2024 | 388.66 | 388.66 | 388.66 | 388.66 | 381.27 | - |
Oct 17, 2024 | 388.71 | 388.71 | 388.71 | 388.71 | 381.32 | - |
Oct 16, 2024 | 386.39 | 386.39 | 386.39 | 386.39 | 379.05 | - |
Oct 15, 2024 | 384.29 | 384.29 | 384.29 | 384.29 | 376.99 | - |
Oct 14, 2024 | 404.35 | 404.35 | 404.35 | 404.35 | 396.67 | - |
Oct 11, 2024 | 397.28 | 397.28 | 397.28 | 397.28 | 389.73 | - |
Oct 10, 2024 | 393.24 | 393.24 | 393.24 | 393.24 | 385.77 | - |
Oct 9, 2024 | 395.79 | 395.79 | 395.79 | 395.79 | 388.27 | - |
Oct 8, 2024 | 391.91 | 391.91 | 391.91 | 391.91 | 384.46 | - |
Oct 7, 2024 | 388.32 | 388.32 | 388.32 | 388.32 | 380.94 | - |
Oct 4, 2024 | 388.19 | 388.19 | 388.19 | 388.19 | 380.81 | - |
Oct 3, 2024 | 382.42 | 382.42 | 382.42 | 382.42 | 375.15 | - |
Oct 2, 2024 | 381.56 | 381.56 | 381.56 | 381.56 | 374.31 | - |
Oct 1, 2024 | 376.97 | 376.97 | 376.97 | 376.97 | 369.81 | - |
Sep 30, 2024 | 388.80 | 388.80 | 388.80 | 388.80 | 381.41 | - |
Sep 27, 2024 | 392.02 | 392.02 | 392.02 | 392.02 | 384.57 | - |
Sep 26, 2024 | 397.13 | 397.13 | 397.13 | 397.13 | 389.58 | - |
Sep 25, 2024 | 383.53 | 383.53 | 383.53 | 383.53 | 376.24 | - |
Sep 24, 2024 | 381.97 | 381.97 | 381.97 | 381.97 | 374.71 | - |
Sep 23, 2024 | 376.82 | 376.82 | 376.82 | 376.82 | 369.66 | - |
Sep 20, 2024 | 374.61 | 374.61 | 374.61 | 374.61 | 367.49 | - |
Sep 19, 2024 | 380.14 | 380.14 | 380.14 | 380.14 | 372.92 | - |
Sep 18, 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 359.29 | - |
Sep 17, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 362.97 | - |
Sep 16, 2024 | 368.66 | 368.66 | 368.66 | 368.66 | 361.65 | - |
Sep 13, 2024 | 373.22 | 373.22 | 373.22 | 373.22 | 366.13 | - |
Sep 12, 2024 | 367.07 | 367.07 | 367.07 | 367.07 | 360.09 | - |
Sep 11, 2024 | 368.53 | 368.53 | 368.53 | 368.53 | 361.53 | - |
Sep 10, 2024 | 350.79 | 350.79 | 350.79 | 350.79 | 344.12 | - |
Sep 9, 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 340.60 | - |
Sep 6, 2024 | 340.75 | 340.75 | 340.75 | 340.75 | 334.27 | - |
Sep 5, 2024 | 355.61 | 355.61 | 355.61 | 355.61 | 348.85 | - |
Sep 4, 2024 | 357.57 | 357.57 | 357.57 | 357.57 | 350.77 | - |
Sep 3, 2024 | 356.97 | 356.97 | 356.97 | 356.97 | 350.19 | - |
Aug 30, 2024 | 386.81 | 386.81 | 386.81 | 386.81 | 379.46 | - |
Aug 29, 2024 | 378.63 | 378.63 | 378.63 | 378.63 | 371.43 | - |
Aug 28, 2024 | 381.06 | 381.06 | 381.06 | 381.06 | 373.82 | - |
Aug 27, 2024 | 387.73 | 387.73 | 387.73 | 387.73 | 380.36 | - |
Aug 26, 2024 | 384.09 | 384.09 | 384.09 | 384.09 | 376.79 | - |
Aug 23, 2024 | 393.48 | 393.48 | 393.48 | 393.48 | 386.00 | - |
Aug 22, 2024 | 381.21 | 381.21 | 381.21 | 381.21 | 373.96 | - |
Aug 21, 2024 | 394.76 | 394.76 | 394.76 | 394.76 | 387.26 | - |
Aug 20, 2024 | 388.71 | 388.71 | 388.71 | 388.71 | 381.32 | - |
Aug 19, 2024 | 394.36 | 394.36 | 394.36 | 394.36 | 386.87 | - |
Aug 16, 2024 | 386.79 | 386.79 | 386.79 | 386.79 | 379.44 | - |
Aug 15, 2024 | 387.19 | 387.19 | 387.19 | 387.19 | 379.83 | - |
Aug 14, 2024 | 369.87 | 369.87 | 369.87 | 369.87 | 362.84 | - |
Aug 13, 2024 | 370.62 | 370.62 | 370.62 | 370.62 | 363.58 | - |
Aug 12, 2024 | 355.27 | 355.27 | 355.27 | 355.27 | 348.52 | - |
Aug 9, 2024 | 352.22 | 352.22 | 352.22 | 352.22 | 345.53 | - |
Aug 8, 2024 | 353.87 | 353.87 | 353.87 | 353.87 | 347.14 | - |
Aug 7, 2024 | 332.35 | 332.35 | 332.35 | 332.35 | 326.03 | - |
Aug 6, 2024 | 342.97 | 342.97 | 342.97 | 342.97 | 336.45 | - |
Aug 5, 2024 | 339.40 | 339.40 | 339.40 | 339.40 | 332.95 | - |
Aug 2, 2024 | 347.54 | 347.54 | 347.54 | 347.54 | 340.93 | - |
Aug 1, 2024 | 366.86 | 366.86 | 366.86 | 366.86 | 359.89 | - |
Jul 31, 2024 | 394.58 | 394.58 | 394.58 | 394.58 | 387.08 | - |
Jul 30, 2024 | 369.62 | 369.62 | 369.62 | 369.62 | 362.60 | - |
Jul 29, 2024 | 385.32 | 385.32 | 385.32 | 385.32 | 378.00 | - |
Jul 26, 2024 | 387.78 | 387.78 | 387.78 | 387.78 | 380.41 | - |
Jul 25, 2024 | 380.51 | 380.51 | 380.51 | 380.51 | 373.28 | - |
Jul 24, 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 381.02 | - |
Jul 23, 2024 | 408.76 | 408.76 | 408.76 | 408.76 | 400.99 | - |
Jul 22, 2024 | 413.66 | 413.66 | 413.66 | 413.66 | 405.80 | - |
Jul 19, 2024 | 398.35 | 398.35 | 398.35 | 398.35 | 390.78 | - |
Jul 18, 2024 | 410.09 | 410.09 | 410.09 | 410.09 | 402.30 | - |
Jul 17, 2024 | 409.17 | 409.17 | 409.17 | 409.17 | 401.39 | - |
Jul 16, 2024 | 437.48 | 437.48 | 437.48 | 437.48 | 429.17 | - |
Jul 15, 2024 | 434.18 | 434.18 | 434.18 | 434.18 | 425.93 | - |
Jul 12, 2024 | 435.38 | 435.38 | 435.38 | 435.38 | 427.11 | - |
Jul 11, 2024 | 429.73 | 429.73 | 429.73 | 429.73 | 421.56 | - |
Jul 10, 2024 | 442.88 | 442.88 | 442.88 | 442.88 | 434.46 | - |
Jul 9, 2024 | 432.76 | 432.76 | 432.76 | 432.76 | 424.54 | - |
Jul 8, 2024 | 432.09 | 432.09 | 432.09 | 432.09 | 423.88 | - |
Jul 5, 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 415.45 | - |
Jul 3, 2024 | 423.58 | 423.58 | 423.58 | 423.58 | 415.53 | - |
Jul 2, 2024 | 415.15 | 415.15 | 415.15 | 415.15 | 407.26 | - |
Jul 1, 2024 | 410.83 | 410.83 | 410.83 | 410.83 | 403.02 | - |
Jun 28, 2024 | 411.48 | 411.48 | 411.48 | 411.48 | 403.66 | - |
Jun 27, 2024 | 409.02 | 409.02 | 409.02 | 409.02 | 401.25 | - |
Jun 26, 2024 | 411.14 | 411.14 | 411.14 | 411.14 | 403.33 | - |
Jun 25, 2024 | 412.23 | 412.23 | 412.23 | 412.23 | 404.40 | - |
Jun 24, 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 397.89 | - |
Jun 21, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 409.66 | - |
Jun 20, 2024 | 422.60 | 422.60 | 422.60 | 422.60 | 414.57 | - |
Jun 18, 2024 | 434.56 | 434.56 | 434.56 | 434.56 | 426.30 | - |
Jun 17, 2024 | 429.23 | 429.23 | 429.23 | 429.23 | 421.07 | - |
Jun 14, 2024 | 424.15 | 424.15 | 424.15 | 424.15 | 416.09 | - |
Jun 13, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 417.90 | - |
Jun 12, 2024 | 420.65 | 420.65 | 420.65 | 420.65 | 412.66 | - |
Jun 11, 2024 | 409.19 | 409.19 | 409.19 | 409.19 | 401.41 | - |
Jun 10, 2024 | 408.57 | 408.57 | 408.57 | 408.57 | 400.81 | - |
Jun 7, 2024 | 402.35 | 402.35 | 402.35 | 402.35 | 394.70 | - |
Jun 6, 2024 | 405.15 | 405.15 | 405.15 | 405.15 | 397.45 | - |
Jun 5, 2024 | 408.69 | 408.69 | 408.69 | 408.69 | 400.92 | - |
Jun 4, 2024 | 391.84 | 391.84 | 391.84 | 391.84 | 384.39 | - |
Jun 3, 2024 | 394.33 | 394.33 | 394.33 | 394.33 | 386.84 | - |
May 31, 2024 | 392.40 | 392.40 | 392.40 | 392.40 | 384.94 | - |
May 30, 2024 | 395.19 | 395.19 | 395.19 | 395.19 | 387.68 | - |
May 29, 2024 | 398.06 | 398.06 | 398.06 | 398.06 | 390.49 | - |
May 28, 2024 | 404.82 | 404.82 | 404.82 | 404.82 | 397.13 | - |
May 24, 2024 | 396.62 | 396.62 | 396.62 | 396.62 | 389.08 | - |
May 23, 2024 | 388.47 | 388.47 | 388.47 | 388.47 | 381.09 | - |
May 22, 2024 | 388.47 | 388.47 | 388.47 | 388.47 | 381.09 | - |
May 21, 2024 | 382.82 | 382.82 | 382.82 | 382.82 | 375.54 | - |
May 20, 2024 | 383.32 | 383.32 | 383.32 | 383.32 | 376.03 | - |
May 17, 2024 | 375.72 | 375.72 | 375.72 | 375.72 | 368.58 | - |
May 16, 2024 | 378.44 | 378.44 | 378.44 | 378.44 | 371.25 | - |
May 15, 2024 | 380.45 | 380.45 | 380.45 | 380.45 | 373.22 | - |
May 14, 2024 | 370.76 | 370.76 | 370.76 | 370.76 | 363.71 | - |
May 13, 2024 | 364.47 | 364.47 | 364.47 | 364.47 | 357.54 | - |
May 10, 2024 | 363.39 | 363.39 | 363.39 | 363.39 | 356.48 | - |
May 9, 2024 | 361.20 | 361.20 | 361.20 | 361.20 | 354.34 | - |
May 8, 2024 | 363.53 | 363.53 | 363.53 | 363.53 | 356.62 | - |
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%
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%
RYCVX Rydex Dow 2x Strategy H
151.09
+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%