Canada markets closed

Adler Value Institutional (ADLVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.58+0.09 (+0.35%)
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202425.5825.5825.5825.5825.58-
Jun 27, 202425.4925.4925.4925.4925.49-
Jun 26, 202425.6725.6725.6725.6725.67-
Jun 25, 202425.7825.7825.7825.7825.78-
Jun 24, 202425.9025.9025.9025.9025.90-
Jun 21, 202425.7525.7525.7525.7525.75-
Jun 20, 202425.7225.7225.7225.7225.72-
Jun 18, 202425.5225.5225.5225.5225.52-
Jun 17, 202425.4625.4625.4625.4625.46-
Jun 14, 202425.3425.3425.3425.3425.34-
Jun 13, 202425.7025.7025.7025.7025.70-
Jun 12, 202425.9625.9625.9625.9625.96-
Jun 11, 202425.7725.7725.7725.7725.77-
Jun 10, 202426.0226.0226.0226.0226.02-
Jun 07, 202425.9725.9725.9725.9725.97-
Jun 06, 202426.0726.0726.0726.0726.07-
Jun 05, 202426.0826.0826.0826.0826.08-
Jun 04, 202425.9825.9825.9825.9825.98-
Jun 03, 202426.2926.2926.2926.2926.29-
May 31, 202426.3826.3826.3826.3826.38-
May 30, 202426.1726.1726.1726.1726.17-
May 29, 202425.9325.9325.9325.9325.93-
May 28, 202426.1426.1426.1426.1426.14-
May 24, 202426.2926.2926.2926.2926.29-
May 23, 202426.2026.2026.2026.2026.20-
May 22, 202426.5126.5126.5126.5126.51-
May 21, 202426.9726.9726.9726.9726.97-
May 20, 202426.9226.9226.9226.9226.92-
May 17, 202427.0927.0927.0927.0927.09-
May 16, 202426.9026.9026.9026.9026.90-
May 15, 202426.8426.8426.8426.8426.84-
May 14, 202426.7726.7726.7726.7726.77-
May 13, 202426.6726.6726.6726.6726.67-
May 10, 202426.5726.5726.5726.5726.57-
May 09, 202426.6426.6426.6426.6426.64-
May 08, 202426.4726.4726.4726.4726.47-
May 07, 202426.5026.5026.5026.5026.50-
May 06, 202426.4826.4826.4826.4826.48-
May 03, 202426.2726.2726.2726.2726.27-
May 02, 202425.9925.9925.9925.9925.99-
May 01, 202425.8125.8125.8125.8125.81-
Apr 30, 202425.8125.8125.8125.8125.81-
Apr 29, 202426.2726.2726.2726.2726.27-
Apr 26, 202426.0626.0626.0626.0626.06-
Apr 25, 202425.9525.9525.9525.9525.95-
Apr 24, 202426.0826.0826.0826.0826.08-
Apr 23, 202425.9425.9425.9425.9425.94-
Apr 22, 202425.7325.7325.7325.7325.73-
Apr 19, 202425.4725.4725.4725.4725.47-
Apr 18, 202425.3025.3025.3025.3025.30-
Apr 17, 202425.2425.2425.2425.2425.24-
Apr 16, 202425.2425.2425.2425.2425.24-
Apr 15, 202425.4125.4125.4125.4125.41-
Apr 12, 202425.5125.5125.5125.5125.51-
Apr 11, 202425.8225.8225.8225.8225.82-
Apr 10, 202425.9925.9925.9925.9925.99-
Apr 09, 202426.2626.2626.2626.2626.26-
Apr 08, 202426.1826.1826.1826.1826.18-
Apr 05, 202426.1626.1626.1626.1626.16-
Apr 04, 202426.0926.0926.0926.0926.09-
Apr 03, 202426.4326.4326.4326.4326.43-
Apr 02, 202426.3326.3326.3326.3326.33-
Apr 01, 202426.4626.4626.4626.4626.46-
Mar 28, 202426.5826.5826.5826.5826.58-
Mar 27, 202426.4626.4626.4626.4626.46-
Mar 26, 202426.0126.0126.0126.0126.01-
Mar 25, 202425.8825.8825.8825.8825.88-
Mar 22, 202425.7825.7825.7825.7825.78-
Mar 21, 202426.0626.0626.0626.0626.06-
Mar 20, 202425.9425.9425.9425.9425.94-
Mar 19, 202425.5425.5425.5425.5425.54-
Mar 18, 202425.4925.4925.4925.4925.49-
Mar 15, 202425.1625.1625.1625.1625.16-
Mar 14, 202425.1425.1425.1425.1425.14-
Mar 13, 202425.4925.4925.4925.4925.49-
Mar 12, 202425.4125.4125.4125.4125.41-
Mar 11, 202425.2825.2825.2825.2825.28-
Mar 08, 202425.1825.1825.1825.1825.18-
Mar 07, 202425.1625.1625.1625.1625.16-
Mar 06, 202425.0425.0425.0425.0425.04-
Mar 05, 202424.9824.9824.9824.9824.98-
Mar 04, 202424.9424.9424.9424.9424.94-
Mar 01, 202425.1725.1725.1725.1725.17-
Feb 29, 202425.0425.0425.0425.0425.04-
Feb 28, 202424.9224.9224.9224.9224.92-
Feb 27, 202425.0225.0225.0225.0225.02-
Feb 26, 202424.8224.8224.8224.8224.82-
Feb 23, 202424.9224.9224.9224.9224.92-
Feb 22, 202424.7724.7724.7724.7724.77-
Feb 21, 202424.5824.5824.5824.5824.58-
Feb 20, 202424.6324.6324.6324.6324.63-
Feb 16, 202424.5824.5824.5824.5824.58-
Feb 15, 202424.8324.8324.8324.8324.83-
Feb 14, 202424.4124.4124.4124.4124.41-
Feb 13, 202424.1524.1524.1524.1524.15-
Feb 12, 202424.6824.6824.6824.6824.68-
Feb 09, 202424.3724.3724.3724.3724.37-
Feb 08, 202424.2724.2724.2724.2724.27-
Feb 07, 202424.3724.3724.3724.3724.37-
Feb 06, 202424.2524.2524.2524.2524.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...