Canada markets open in 34 minutes

Akre Focus Supra Institutional (AKRSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
63.12+0.53 (+0.85%)
At close: 08:05AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202463.1263.1263.1263.1263.12-
May 30, 202462.5962.5962.5962.5962.59-
May 29, 202462.4262.4262.4262.4262.42-
May 28, 202463.1863.1863.1863.1863.18-
May 24, 202464.0264.0264.0264.0264.02-
May 23, 202463.3663.3663.3663.3663.36-
May 22, 202464.2164.2164.2164.2164.21-
May 21, 202464.3564.3564.3564.3564.35-
May 20, 202464.3964.3964.3964.3964.39-
May 17, 202464.4964.4964.4964.4964.49-
May 16, 202464.3664.3664.3664.3664.36-
May 15, 202464.3764.3764.3764.3764.37-
May 14, 202463.4063.4063.4063.4063.40-
May 13, 202463.2563.2563.2563.2563.25-
May 10, 202463.6663.6663.6663.6663.66-
May 09, 202463.8663.8663.8663.8663.86-
May 08, 202463.2163.2163.2163.2163.21-
May 07, 202462.9962.9962.9962.9962.99-
May 06, 202462.4762.4762.4762.4762.47-
May 03, 202461.6661.6661.6661.6661.66-
May 02, 202461.1861.1861.1861.1861.18-
May 01, 202461.0561.0561.0561.0561.05-
Apr 30, 202460.6460.6460.6460.6460.64-
Apr 29, 202461.7161.7161.7161.7161.71-
Apr 26, 202462.0162.0162.0162.0162.01-
Apr 25, 202462.0562.0562.0562.0562.05-
Apr 24, 202462.6562.6562.6562.6562.65-
Apr 23, 202462.7162.7162.7162.7162.71-
Apr 22, 202461.8061.8061.8061.8061.80-
Apr 19, 202461.2361.2361.2361.2361.23-
Apr 18, 202461.3961.3961.3961.3961.39-
Apr 17, 202461.8361.8361.8361.8361.83-
Apr 16, 202461.6461.6461.6461.6461.64-
Apr 15, 202461.7061.7061.7061.7061.70-
Apr 12, 202462.4162.4162.4162.4162.41-
Apr 11, 202463.3263.3263.3263.3263.32-
Apr 10, 202463.1363.1363.1363.1363.13-
Apr 09, 202464.5064.5064.5064.5064.50-
Apr 08, 202464.3964.3964.3964.3964.39-
Apr 05, 202464.2464.2464.2464.2464.24-
Apr 04, 202463.4563.4563.4563.4563.45-
Apr 03, 202464.2664.2664.2664.2664.26-
Apr 02, 202464.1864.1864.1864.1864.18-
Apr 01, 202464.6664.6664.6664.6664.66-
Mar 28, 202465.1965.1965.1965.1965.19-
Mar 27, 202465.0265.0265.0265.0265.02-
Mar 26, 202464.8464.8464.8464.8464.84-
Mar 25, 202464.8164.8164.8164.8164.81-
Mar 22, 202465.1965.1965.1965.1965.19-
Mar 21, 202465.9265.9265.9265.9265.92-
Mar 20, 202465.3565.3565.3565.3565.35-
Mar 19, 202464.6664.6664.6664.6664.66-
Mar 18, 202464.2464.2464.2464.2464.24-
Mar 15, 202464.4264.4264.4264.4264.42-
Mar 14, 202464.3464.3464.3464.3464.34-
Mar 13, 202464.7564.7564.7564.7564.75-
Mar 12, 202464.7464.7464.7464.7464.74-
Mar 11, 202464.5964.5964.5964.5964.59-
Mar 08, 202464.6964.6964.6964.6964.69-
Mar 07, 202464.7664.7664.7664.7664.76-
Mar 06, 202464.3264.3264.3264.3264.32-
Mar 05, 202463.8963.8963.8963.8963.89-
Mar 04, 202464.5164.5164.5164.5164.51-
Mar 01, 202464.7564.7564.7564.7564.75-
Feb 29, 202464.2364.2364.2364.2364.23-
Feb 28, 202463.9663.9663.9663.9663.96-
Feb 27, 202463.4963.4963.4963.4963.49-
Feb 26, 202463.4763.4763.4763.4763.47-
Feb 23, 202463.7863.7863.7863.7863.78-
Feb 22, 202463.4063.4063.4063.4063.40-
Feb 21, 202462.3362.3362.3362.3362.33-
Feb 20, 202462.1162.1162.1162.1162.11-
Feb 16, 202462.6862.6862.6862.6862.68-
Feb 15, 202463.0163.0163.0163.0163.01-
Feb 14, 202462.3362.3362.3362.3362.33-
Feb 13, 202461.6661.6661.6661.6661.66-
Feb 12, 202463.0163.0163.0163.0163.01-
Feb 09, 202463.2463.2463.2463.2463.24-
Feb 08, 202462.8362.8362.8362.8362.83-
Feb 07, 202463.1363.1363.1363.1363.13-
Feb 06, 202462.5462.5462.5462.5462.54-
Feb 05, 202461.8661.8661.8661.8661.86-
Feb 02, 202462.7962.7962.7962.7962.79-
Feb 01, 202462.7862.7862.7862.7862.78-
Jan 31, 202461.7661.7661.7661.7661.76-
Jan 30, 202462.6762.6762.6762.6762.67-
Jan 29, 202462.2162.2162.2162.2162.21-
Jan 26, 202461.6061.6061.6061.6061.60-
Jan 25, 202461.5761.5761.5761.5761.57-
Jan 24, 202461.0961.0961.0961.0961.09-
Jan 23, 202461.4461.4461.4461.4461.44-
Jan 22, 202461.4661.4661.4661.4661.46-
Jan 19, 202461.3861.3861.3861.3861.38-
Jan 18, 202460.4860.4860.4860.4860.48-
Jan 17, 202459.9859.9859.9859.9859.98-
Jan 16, 202460.3060.3060.3060.3060.30-
Jan 12, 202460.2160.2160.2160.2160.21-
Jan 11, 202459.8659.8659.8659.8659.86-
Jan 10, 202459.9959.9959.9959.9959.99-
Jan 09, 202459.6859.6859.6859.6859.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...