Canada markets closed

Akre Focus Instl (AKRIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
61.13+0.47 (+0.77%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202460.6660.6660.6660.6660.66-
May 01, 202460.5360.5360.5360.5360.53-
Apr 30, 202460.1260.1260.1260.1260.12-
Apr 29, 202461.1861.1861.1861.1861.18-
Apr 26, 202461.4761.4761.4761.4761.47-
Apr 25, 202461.5261.5261.5261.5261.52-
Apr 24, 202462.1162.1162.1162.1162.11-
Apr 23, 202462.1762.1762.1762.1762.17-
Apr 22, 202461.2761.2761.2761.2761.27-
Apr 19, 202460.7060.7060.7060.7060.70-
Apr 18, 202460.8660.8660.8660.8660.86-
Apr 17, 202461.3061.3061.3061.3061.30-
Apr 16, 202461.1261.1261.1261.1261.12-
Apr 15, 202461.1761.1761.1761.1761.17-
Apr 12, 202461.8861.8861.8861.8861.88-
Apr 11, 202462.7862.7862.7862.7862.78-
Apr 10, 202462.5962.5962.5962.5962.59-
Apr 09, 202463.9563.9563.9563.9563.95-
Apr 08, 202463.8463.8463.8463.8463.84-
Apr 05, 202463.6963.6963.6963.6963.69-
Apr 04, 202462.9062.9062.9062.9062.90-
Apr 03, 202463.7163.7163.7163.7163.71-
Apr 02, 202463.6363.6363.6363.6363.63-
Apr 01, 202464.1164.1164.1164.1164.11-
Mar 28, 202464.6364.6364.6364.6364.63-
Mar 27, 202464.4664.4664.4664.4664.46-
Mar 26, 202464.2964.2964.2964.2964.29-
Mar 25, 202464.2564.2564.2564.2564.25-
Mar 22, 202464.6464.6464.6464.6464.64-
Mar 21, 202465.3565.3565.3565.3565.35-
Mar 20, 202464.7964.7964.7964.7964.79-
Mar 19, 202464.1164.1164.1164.1164.11-
Mar 18, 202463.6963.6963.6963.6963.69-
Mar 15, 202463.8863.8863.8863.8863.88-
Mar 14, 202463.8063.8063.8063.8063.80-
Mar 13, 202464.2064.2064.2064.2064.20-
Mar 12, 202464.1964.1964.1964.1964.19-
Mar 11, 202464.0464.0464.0464.0464.04-
Mar 08, 202464.1464.1464.1464.1464.14-
Mar 07, 202464.2164.2164.2164.2164.21-
Mar 06, 202463.7863.7863.7863.7863.78-
Mar 05, 202463.3563.3563.3563.3563.35-
Mar 04, 202463.9663.9663.9663.9663.96-
Mar 01, 202464.2164.2164.2164.2164.21-
Feb 29, 202463.6863.6863.6863.6863.68-
Feb 28, 202463.4263.4263.4263.4263.42-
Feb 27, 202462.9662.9662.9662.9662.96-
Feb 26, 202462.9362.9362.9362.9362.93-
Feb 23, 202463.2463.2463.2463.2463.24-
Feb 22, 202462.8762.8762.8762.8762.87-
Feb 21, 202461.8061.8061.8061.8061.80-
Feb 20, 202461.5961.5961.5961.5961.59-
Feb 16, 202462.1662.1662.1662.1662.16-
Feb 15, 202462.4762.4762.4762.4762.47-
Feb 14, 202461.8161.8161.8161.8161.81-
Feb 13, 202461.1461.1461.1461.1461.14-
Feb 12, 202462.4862.4862.4862.4862.48-
Feb 09, 202462.7162.7162.7162.7162.71-
Feb 08, 202462.3162.3162.3162.3162.31-
Feb 07, 202462.6062.6062.6062.6062.60-
Feb 06, 202462.0162.0162.0162.0162.01-
Feb 05, 202461.3461.3461.3461.3461.34-
Feb 02, 202462.2662.2662.2662.2662.26-
Feb 01, 202462.2562.2562.2562.2562.25-
Jan 31, 202461.2461.2461.2461.2461.24-
Jan 30, 202462.1562.1562.1562.1562.15-
Jan 29, 202461.6961.6961.6961.6961.69-
Jan 26, 202461.0861.0861.0861.0861.08-
Jan 25, 202461.0661.0661.0661.0661.06-
Jan 24, 202460.5860.5860.5860.5860.58-
Jan 23, 202460.9360.9360.9360.9360.93-
Jan 22, 202460.9460.9460.9460.9460.94-
Jan 19, 202460.8760.8760.8760.8760.87-
Jan 18, 202459.9759.9759.9759.9759.97-
Jan 17, 202459.4859.4859.4859.4859.48-
Jan 16, 202459.7959.7959.7959.7959.79-
Jan 12, 202459.7159.7159.7159.7159.71-
Jan 11, 202459.3659.3659.3659.3659.36-
Jan 10, 202459.4959.4959.4959.4959.49-
Jan 09, 202459.1859.1859.1859.1859.18-
Jan 08, 202459.3559.3559.3559.3559.35-
Jan 05, 202458.6258.6258.6258.6258.62-
Jan 04, 202458.6258.6258.6258.6258.62-
Jan 03, 202458.5458.5458.5458.5458.54-
Jan 02, 202459.1059.1059.1059.1059.10-
Dec 29, 202359.7659.7659.7659.7659.76-
Dec 28, 202359.9559.9559.9559.9559.95-
Dec 27, 202359.9559.9559.9559.9559.95-
Dec 26, 202359.5959.5959.5959.5959.59-
Dec 22, 202359.4859.4859.4859.4859.48-
Dec 21, 202359.3359.3359.3359.3359.33-
Dec 20, 202358.6958.6958.6958.6958.69-
Dec 19, 202359.3759.3759.3759.3759.37-
Dec 18, 202359.4459.4459.4459.4459.44-
Dec 15, 202359.3659.3659.3659.3659.36-
Dec 14, 202359.5159.5159.5159.5159.51-
Dec 13, 202359.1859.1859.1859.1859.18-
Dec 12, 202358.0458.0458.0458.0458.04-
Dec 11, 202357.8657.8657.8657.8657.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...