Shelton Capital Management Nasdaq-100 Index Fund Investor Shares (NASDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.78
+0.03 (0.08%)
May 20, 2025, 8:06 AM EDT
NASDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | - | - |
| May 19, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.08% |
| May 16, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.45% |
| May 15, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.10% |
| May 14, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.56% |
| May 13, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 1.58% |
| May 12, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 4.03% |
| May 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| May 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.98% |
| May 7, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.38% |
| May 6, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.86% |
| May 5, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.70% |
| May 2, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 1.61% |
| May 1, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 1.10% |
| Apr 30, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.14% |
| Apr 29, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.61% |
| Apr 28, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.03% |
| Apr 25, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 1.12% |
| Apr 24, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 2.80% |
| Apr 23, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 2.27% |
| Apr 22, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 2.63% |
| Apr 21, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -2.48% |
| Apr 17, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| Apr 16, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -3.04% |
| Apr 15, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.17% |
| Apr 14, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.58% |
| Apr 11, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1.88% |
| Apr 10, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -4.20% |
| Apr 9, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 12.02% |
| Apr 8, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.92% |
| Apr 7, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.19% |
| Apr 4, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -6.06% |
| Apr 3, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -5.43% |
| Apr 2, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.78% |
| Apr 1, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.81% |
| Mar 31, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.11% |
| Mar 28, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.70 | -2.59% |
| Mar 27, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.64 | -0.60% |
| Mar 26, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.86 | -1.83% |
| Mar 25, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.55 | 0.53% |
| Mar 24, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.35 | 2.16% |
| Mar 21, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.56 | 0.38% |
| Mar 20, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.43 | -0.30% |
| Mar 19, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.53 | 1.30% |
| Mar 18, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.07 | -1.66% |
| Mar 17, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.67 | 0.55% |
| Mar 14, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.47 | 2.52% |
| Mar 13, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.58 | -1.90% |
| Mar 12, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.27 | 1.14% |
| Mar 11, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.86 | -0.31% |