7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,171.77

-610.98

-0.79%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,932.82

-7.68

-0.07%

Nasdaq - Delayed Quote USD

FullerThaler Behavioral Sm-Cp Gr R6 (FTXFX)

63.09 -2.38 (-3.64%)

At close: 6:47:10 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	65.47	65.47	65.47	65.47	65.47	-
Oct 28, 2026	65.02	65.02	65.02	65.02	65.02	-
Oct 27, 2026	64.26	64.26	64.26	64.26	64.26	-
Oct 26, 2026	62.71	62.71	62.71	62.71	62.71	-
Oct 23, 2026	61.66	61.66	61.66	61.66	61.66	-
Oct 22, 2026	61.85	61.85	61.85	61.85	61.85	-
Oct 21, 2026	64.46	64.46	64.46	64.46	64.46	-
Oct 20, 2026	63.65	63.65	63.65	63.65	63.65	-
Oct 19, 2026	63.30	63.30	63.30	63.30	63.30	-
Oct 16, 2026	62.53	62.53	62.53	62.53	62.53	-
Oct 15, 2026	64.52	64.52	64.52	64.52	64.52	-
Oct 14, 2026	64.41	64.41	64.41	64.41	64.41	-
Oct 13, 2026	66.91	66.91	66.91	66.91	66.91	-
Oct 12, 2026	67.21	67.21	67.21	67.21	67.21	-
Oct 9, 2026	68.64	68.64	68.64	68.64	68.64	-
Oct 8, 2026	67.39	67.39	67.39	67.39	67.39	-
Oct 7, 2026	68.42	68.42	68.42	68.42	68.42	-
Oct 6, 2026	69.50	69.50	69.50	69.50	69.50	-
Oct 5, 2026	69.36	69.36	69.36	69.36	69.36	-
Oct 2, 2026	69.02	69.02	69.02	69.02	69.02	-
Oct 1, 2026	67.70	67.70	67.70	67.70	67.70	-
Sep 30, 2026	67.02	67.02	67.02	67.02	67.02	-
Sep 29, 2026	67.05	67.05	67.05	67.05	67.05	-
Sep 28, 2026	66.54	66.54	66.54	66.54	66.54	-
Sep 25, 2026	67.44	67.44	67.44	67.44	67.44	-
Sep 24, 2026	67.02	67.02	67.02	67.02	67.02	-
Sep 23, 2026	66.87	66.87	66.87	66.87	66.87	-
Sep 22, 2026	67.54	67.54	67.54	67.54	67.54	-
Sep 21, 2026	67.32	67.32	67.32	67.32	67.32	-
Sep 18, 2026	66.26	66.26	66.26	66.26	66.26	-
Sep 17, 2026	66.10	66.10	66.10	66.10	66.10	-
Sep 16, 2026	65.20	65.20	65.20	65.20	65.20	-
Sep 15, 2026	64.54	64.54	64.54	64.54	64.54	-
Sep 14, 2026	65.11	65.11	65.11	65.11	65.11	-
Sep 11, 2026	66.48	66.48	66.48	66.48	66.48	-
Sep 10, 2026	65.84	65.84	65.84	65.84	65.84	-
Sep 9, 2026	67.23	67.23	67.23	67.23	67.23	-
Sep 8, 2026	67.95	67.95	67.95	67.95	67.95	-
Sep 4, 2026	67.17	67.17	67.17	67.17	67.17	-
Sep 3, 2026	66.23	66.23	66.23	66.23	66.23	-
Sep 2, 2026	65.79	65.79	65.79	65.79	65.79	-
Sep 1, 2026	65.62	65.62	65.62	65.62	65.62	-
Aug 31, 2026	66.58	66.58	66.58	66.58	66.58	-
Aug 28, 2026	66.84	66.84	66.84	66.84	66.84	-
Aug 27, 2026	68.84	68.84	68.84	68.84	68.84	-
Aug 26, 2026	68.33	68.33	68.33	68.33	68.33	-
Aug 25, 2026	67.81	67.81	67.81	67.81	67.81	-
Aug 24, 2026	67.61	67.61	67.61	67.61	67.61	-
Aug 21, 2026	68.58	68.58	68.58	68.58	68.58	-
Aug 20, 2026	67.88	67.88	67.88	67.88	67.88	-
Aug 19, 2026	68.80	68.80	68.80	68.80	68.80	-
Aug 18, 2026	69.61	69.61	69.61	69.61	69.61	-
Aug 17, 2026	72.44	72.44	72.44	72.44	72.44	-
Aug 14, 2026	71.88	71.88	71.88	71.88	71.88	-
Aug 13, 2026	71.32	71.32	71.32	71.32	71.32	-
Aug 12, 2026	71.35	71.35	71.35	71.35	71.35	-
Aug 11, 2026	69.98	69.98	69.98	69.98	69.98	-
Aug 10, 2026	69.83	69.83	69.83	69.83	69.83	-
Aug 7, 2026	70.39	70.39	70.39	70.39	70.39	-
Aug 6, 2026	69.28	69.28	69.28	69.28	69.28	-
Aug 5, 2026	70.09	70.09	70.09	70.09	70.09	-
Aug 4, 2026	71.05	71.05	71.05	71.05	71.05	-
Aug 3, 2026	68.58	68.58	68.58	68.58	68.58	-
Jul 31, 2026	67.14	67.14	67.14	67.14	67.14	-
Jul 30, 2026	67.47	67.47	67.47	67.47	67.47	-
Jul 29, 2026	64.23	64.23	64.23	64.23	64.23	-
Jul 28, 2026	66.16	66.16	66.16	66.16	66.16	-
Jul 27, 2026	67.61	67.61	67.61	67.61	67.61	-
Jul 24, 2026	67.80	67.80	67.80	67.80	67.80	-
Jul 23, 2026	69.59	69.59	69.59	69.59	69.59	-
Jul 22, 2026	70.30	70.30	70.30	70.30	70.30	-
Jul 21, 2026	71.05	71.05	71.05	71.05	71.05	-
Jul 20, 2026	68.71	68.71	68.71	68.71	68.71	-
Jul 17, 2026	69.02	69.02	69.02	69.02	69.02	-
Jul 16, 2026	68.91	68.91	68.91	68.91	68.91	-
Jul 15, 2026	70.97	70.97	70.97	70.97	70.97	-
Jul 14, 2026	71.37	71.37	71.37	71.37	71.37	-
Jul 13, 2026	70.66	70.66	70.66	70.66	70.66	-
Jul 10, 2026	72.63	72.63	72.63	72.63	72.63	-
Jul 9, 2026	73.51	73.51	73.51	73.51	73.51	-
Jul 8, 2026	71.68	71.68	71.68	71.68	71.68	-
Jul 7, 2026	72.02	72.02	72.02	72.02	72.02	-
Jul 6, 2026	74.35	74.35	74.35	74.35	74.35	-
Jul 2, 2026	72.92	72.92	72.92	72.92	72.92	-
Jul 1, 2026	75.49	75.49	75.49	75.49	75.49	-
Jun 30, 2026	77.71	77.71	77.71	77.71	77.71	-
Jun 29, 2026	75.37	75.37	75.37	75.37	75.37	-
Jun 26, 2026	73.03	73.03	73.03	73.03	73.03	-
Jun 25, 2026	74.43	74.43	74.43	74.43	74.43	-
Jun 24, 2026	73.53	73.53	73.53	73.53	73.53	-
Jun 23, 2026	73.10	73.10	73.10	73.10	73.10	-
Jun 22, 2026	75.87	75.87	75.87	75.87	75.87	-
Jun 18, 2026	74.62	74.62	74.62	74.62	74.62	-
Jun 17, 2026	72.17	72.17	72.17	72.17	72.17	-
Jun 16, 2026	71.84	71.84	71.84	71.84	71.84	-
Jun 15, 2026	73.68	73.68	73.68	73.68	73.68	-
Jun 12, 2026	72.10	72.10	72.10	72.10	72.10	-
Jun 11, 2026	71.57	71.57	71.57	71.57	71.57	-
Jun 10, 2026	68.39	68.39	68.39	68.39	68.39	-
Jun 9, 2026	69.66	69.66	69.66	69.66	69.66	-
Jun 8, 2026	69.64	69.64	69.64	69.64	69.64	-
Jun 5, 2026	69.29	69.29	69.29	69.29	69.29	-
Jun 4, 2026	73.10	73.10	73.10	73.10	73.10	-
Jun 3, 2026	72.54	72.54	72.54	72.54	72.54	-
Jun 2, 2026	73.50	73.50	73.50	73.50	73.50	-
Jun 1, 2026	71.54	71.54	71.54	71.54	71.54	-
May 29, 2026	71.85	71.85	71.85	71.85	71.85	-
May 28, 2026	71.93	71.93	71.93	71.93	71.93	-
May 27, 2026	71.79	71.79	71.79	71.79	71.79	-
May 26, 2026	71.95	71.95	71.95	71.95	71.95	-
May 22, 2026	70.77	70.77	70.77	70.77	70.77	-
May 21, 2026	69.95	69.95	69.95	69.95	69.95	-
May 20, 2026	69.07	69.07	69.07	69.07	69.07	-
May 19, 2026	66.68	66.68	66.68	66.68	66.68	-
May 18, 2026	66.76	66.76	66.76	66.76	66.76	-
May 15, 2026	68.90	68.90	68.90	68.90	68.90	-
May 14, 2026	70.80	70.80	70.80	70.80	70.80	-
May 13, 2026	69.98	69.98	69.98	69.98	69.98	-
May 12, 2026	69.60	69.60	69.60	69.60	69.60	-
May 11, 2026	71.22	71.22	71.22	71.22	71.22	-
May 8, 2026	69.68	69.68	69.68	69.68	69.68	-
May 7, 2026	68.51	68.51	68.51	68.51	68.51	-
May 6, 2026	70.11	70.11	70.11	70.11	70.11	-
May 5, 2026	70.10	70.10	70.10	70.10	70.10	-
May 4, 2026	68.02	68.02	68.02	68.02	68.02	-
May 1, 2026	67.89	67.89	67.89	67.89	67.89	-
Apr 30, 2026	66.69	66.69	66.69	66.69	66.69	-
Apr 29, 2026	64.38	64.38	64.38	64.38	64.38	-
Apr 28, 2026	62.91	62.91	62.91	62.91	62.91	-
Apr 27, 2026	64.78	64.78	64.78	64.78	64.78	-
Apr 24, 2026	65.34	65.34	65.34	65.34	65.34	-
Apr 23, 2026	64.74	64.74	64.74	64.74	64.74	-
Apr 22, 2026	64.72	64.72	64.72	64.72	64.72	-
Apr 21, 2026	63.93	63.93	63.93	63.93	63.93	-
Apr 20, 2026	64.45	64.45	64.45	64.45	64.45	-
Apr 17, 2026	63.48	63.48	63.48	63.48	63.48	-
Apr 16, 2026	62.21	62.21	62.21	62.21	62.21	-
Apr 15, 2026	61.76	61.76	61.76	61.76	61.76	-
Apr 14, 2026	61.80	61.80	61.80	61.80	61.80	-
Apr 13, 2026	60.57	60.57	60.57	60.57	60.57	-
Apr 10, 2026	59.25	59.25	59.25	59.25	59.25	-
Apr 9, 2026	59.62	59.62	59.62	59.62	59.62	-
Apr 8, 2026	59.43	59.43	59.43	59.43	59.43	-
Apr 7, 2026	56.87	56.87	56.87	56.87	56.87	-
Apr 6, 2026	56.40	56.40	56.40	56.40	56.40	-
Apr 2, 2026	56.77	56.77	56.77	56.77	56.77	-
Apr 1, 2026	55.99	55.99	55.99	55.99	55.99	-
Mar 31, 2026	55.28	55.28	55.28	55.28	55.28	-
Mar 30, 2026	52.40	52.40	52.40	52.40	52.40	-
Mar 27, 2026	54.22	54.22	54.22	54.22	54.22	-
Mar 26, 2026	55.43	55.43	55.43	55.43	55.43	-
Mar 25, 2026	57.79	57.79	57.79	57.79	57.79	-
Mar 24, 2026	57.13	57.13	57.13	57.13	57.13	-
Mar 23, 2026	56.34	56.34	56.34	56.34	56.34	-
Mar 20, 2026	55.25	55.25	55.25	55.25	55.25	-
Mar 19, 2026	57.54	57.54	57.54	57.54	57.54	-
Mar 18, 2026	56.31	56.31	56.31	56.31	56.31	-
Mar 17, 2026	56.48	56.48	56.48	56.48	56.48	-
Mar 16, 2026	55.47	55.47	55.47	55.47	55.47	-
Mar 13, 2026	54.91	54.91	54.91	54.91	54.91	-
Mar 12, 2026	54.86	54.86	54.86	54.86	54.86	-
Mar 11, 2026	56.77	56.77	56.77	56.77	56.77	-
Mar 10, 2026	56.51	56.51	56.51	56.51	56.51	-
Mar 9, 2026	56.43	56.43	56.43	56.43	56.43	-
Mar 6, 2026	54.61	54.61	54.61	54.61	54.61	-
Mar 5, 2026	56.92	56.92	56.92	56.92	56.92	-
Mar 4, 2026	57.86	57.86	57.86	57.86	57.86	-
Mar 3, 2026	57.48	57.48	57.48	57.48	57.48	-
Mar 2, 2026	59.52	59.52	59.52	59.52	59.52	-
Feb 27, 2026	58.50	58.50	58.50	58.50	58.50	-
Feb 26, 2026	59.34	59.34	59.34	59.34	59.34	-
Feb 25, 2026	59.80	59.80	59.80	59.80	59.80	-
Feb 24, 2026	59.22	59.22	59.22	59.22	59.22	-
Feb 23, 2026	58.15	58.15	58.15	58.15	58.15	-
Feb 20, 2026	59.42	59.42	59.42	59.42	59.42	-
Feb 19, 2026	59.45	59.45	59.45	59.45	59.45	-
Feb 18, 2026	59.32	59.32	59.32	59.32	59.32	-
Feb 17, 2026	58.72	58.72	58.72	58.72	58.72	-
Feb 13, 2026	58.39	58.39	58.39	58.39	58.39	-
Feb 12, 2026	57.75	57.75	57.75	57.75	57.75	-
Feb 11, 2026	59.47	59.47	59.47	59.47	59.47	-
Feb 10, 2026	59.45	59.45	59.45	59.45	59.45	-
Feb 9, 2026	59.74	59.74	59.74	59.74	59.74	-
Feb 6, 2026	58.36	58.36	58.36	58.36	58.36	-
Feb 5, 2026	55.61	55.61	55.61	55.61	55.61	-
Feb 4, 2026	56.15	56.15	56.15	56.15	56.15	-
Feb 3, 2026	57.16	57.16	57.16	57.16	57.16	-
Feb 2, 2026	57.31	57.31	57.31	57.31	57.31	-
Jan 30, 2026	56.41	56.41	56.41	56.41	56.41	-
Jan 29, 2026	57.22	57.22	57.22	57.22	57.22	-
Jan 28, 2026	57.69	57.69	57.69	57.69	57.69	-
Jan 27, 2026	57.56	57.56	57.56	57.56	57.56	-
Jan 26, 2026	57.19	57.19	57.19	57.19	57.19	-
Jan 23, 2026	57.07	57.07	57.07	57.07	57.07	-
Jan 22, 2026	58.04	58.04	58.04	58.04	58.04	-
Jan 21, 2026	57.99	57.99	57.99	57.99	57.99	-
Jan 20, 2026	57.28	57.28	57.28	57.28	57.28	-
Jan 16, 2026	57.59	57.59	57.59	57.59	57.59	-
Jan 15, 2026	57.67	57.67	57.67	57.67	57.67	-
Jan 14, 2026	56.96	56.96	56.96	56.96	56.96	-
Jan 13, 2026	57.94	57.94	57.94	57.94	57.94	-
Jan 12, 2026	57.76	57.76	57.76	57.76	57.76	-
Jan 9, 2026	57.51	57.51	57.51	57.51	57.51	-
Jan 8, 2026	56.76	56.76	56.76	56.76	56.76	-
Jan 7, 2026	56.87	56.87	56.87	56.87	56.87	-
Jan 6, 2026	57.26	57.26	57.26	57.26	57.26	-
Jan 5, 2026	55.80	55.80	55.80	55.80	55.80	-
Jan 2, 2026	55.24	55.24	55.24	55.24	55.24	-
Dec 31, 2025	54.19	54.19	54.19	54.19	54.19	-
Dec 30, 2025	54.68	54.68	54.68	54.68	54.68	-
Dec 29, 2025	55.06	55.06	55.06	55.06	55.06	-
Dec 26, 2025	55.38	55.38	55.38	55.38	55.38	-
Dec 24, 2025	55.52	55.52	55.52	55.52	55.52	-
Dec 23, 2025	55.38	55.38	55.38	55.38	55.38	-
Dec 22, 2025	55.83	55.83	55.83	55.83	55.83	-
Dec 19, 2025	54.89	54.89	54.89	54.89	54.89	-
Dec 18, 2025	53.60	53.60	53.60	53.60	53.60	-
Dec 17, 2025	52.86	52.86	52.86	52.86	52.86	-
Dec 16, 2025	53.84	53.84	53.84	53.84	53.84	-
Dec 15, 2025	54.24	54.24	54.24	54.24	54.24	-
Dec 12, 2025	54.71	54.71	54.71	54.71	54.71	-
Dec 11, 2025	57.01	57.01	57.01	57.01	57.01	-
Dec 10, 2025	56.40	56.40	56.40	56.40	56.40	-
Dec 9, 2025	56.25	56.25	56.25	56.25	56.25	-
Dec 8, 2025	56.41	56.41	56.41	56.41	56.41	-
Dec 5, 2025	56.03	56.03	56.03	56.03	56.03	-
Dec 4, 2025	55.91	55.91	55.91	55.91	55.91	-
Dec 3, 2025	55.10	55.10	55.10	55.10	55.10	-
Dec 2, 2025	54.80	54.80	54.80	54.80	54.80	-
Dec 1, 2025	54.59	54.59	54.59	54.59	54.59	-
Nov 28, 2025	55.48	55.48	55.48	55.48	55.48	-
Nov 26, 2025	54.72	54.72	54.72	54.72	54.72	-
Nov 25, 2025	54.17	54.17	54.17	54.17	54.17	-
Nov 24, 2025	53.34	53.34	53.34	53.34	53.34	-
Nov 21, 2025	51.44	51.44	51.44	51.44	51.44	-
Nov 20, 2025	50.16	50.16	50.16	50.16	50.16	-
Nov 19, 2025	52.06	52.06	52.06	52.06	52.06	-
Nov 18, 2025	51.26	51.26	51.26	51.26	51.26	-
Nov 17, 2025	51.15	51.15	51.15	51.15	51.15	-
Nov 14, 2025	52.16	52.16	52.16	52.16	52.16	-
Nov 13, 2025	51.72	51.72	51.72	51.72	51.72	-
Nov 12, 2025	54.34	54.34	54.34	54.34	54.34	-
Nov 11, 2025	54.83	54.83	54.83	54.83	54.83	-
Nov 10, 2025	55.46	55.46	55.46	55.46	55.46	-
Nov 7, 2025	54.30	54.30	54.30	54.30	54.30	-
Nov 6, 2025	53.97	53.97	53.97	53.97	53.97	-
Nov 5, 2025	55.49	55.49	55.49	55.49	55.49	-
Nov 4, 2025	54.21	54.21	54.21	54.21	54.21	-
Nov 3, 2025	55.87	55.87	55.87	55.87	55.87	-
Oct 31, 2025	55.49	55.49	55.49	55.49	55.49	-

Mobilize your Website

View Site in Mobile | Classic

Share by: