Shelton Capital Management Nasdaq-100 Index Fund Class K (NDXKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.09
-0.22 (-0.53%)
Jul 31, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -1.97% |
| Jul 31, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.53% |
| Jul 30, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.15% |
| Jul 29, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.19% |
| Jul 28, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.36% |
| Jul 25, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.22% |
| Jul 24, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.24% |
| Jul 23, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.42% |
| Jul 22, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.49% |
| Jul 21, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.49% |
| Jul 18, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.07% |
| Jul 17, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.74% |
| Jul 16, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.12% |
| Jul 15, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.12% |
| Jul 14, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.32% |
| Jul 11, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.22% |
| Jul 10, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.15% |
| Jul 9, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.70% |
| Jul 8, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.07% |
| Jul 7, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.79% |
| Jul 3, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 1.00% |
| Jul 2, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.73% |
| Jul 1, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.87% |
| Jun 30, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.63% |
| Jun 27, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.38% |
| Jun 26, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.94% |
| Jun 25, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.20% |
| Jun 24, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 1.52% |
| Jun 23, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.07% |
| Jun 20, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.42% |
| Jun 18, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Jun 17, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.00% |
| Jun 16, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 1.41% |
| Jun 13, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.29% |
| Jun 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.26% |
| Jun 11, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.39% |
| Jun 10, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.67% |
| Jun 9, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.16% |
| Jun 6, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 1.02% |
| Jun 5, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.81% |
| Jun 4, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.29% |
| Jun 3, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.79% |
| Jun 2, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.69% |
| May 30, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.08% |
| May 29, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.21% |
| May 28, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -0.47% |
| May 27, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 2.38% |
| May 23, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.91% |
| May 22, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.13% |
| May 21, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -1.32% |