Canada markets open in 1 hour 16 minutes

Appleseed Fund (APPIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.32+0.04 (+0.28%)
At close: 08:00PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202414.3214.3214.3214.3214.32-
Jun 14, 202414.2814.2814.2814.2814.28-
Jun 13, 202414.3714.3714.3714.3714.37-
Jun 12, 202414.4514.4514.4514.4514.45-
Jun 11, 202414.4014.4014.4014.4014.40-
Jun 10, 202414.5014.5014.5014.5014.50-
Jun 07, 202414.4914.4914.4914.4914.49-
Jun 06, 202414.7014.7014.7014.7014.70-
Jun 05, 202414.7214.7214.7214.7214.72-
Jun 04, 202414.6614.6614.6614.6614.66-
Jun 03, 202414.7514.7514.7514.7514.75-
May 31, 202414.7214.7214.7214.7214.72-
May 30, 202414.5514.5514.5514.5514.55-
May 29, 202414.5214.5214.5214.5214.52-
May 28, 202414.7314.7314.7314.7314.73-
May 24, 202414.7214.7214.7214.7214.72-
May 23, 202414.6814.6814.6814.6814.68-
May 22, 202414.8914.8914.8914.8914.89-
May 21, 202414.9814.9814.9814.9814.98-
May 20, 202414.9914.9914.9914.9914.99-
May 17, 202414.9414.9414.9414.9414.94-
May 16, 202414.9214.9214.9214.9214.92-
May 15, 202414.8414.8414.8414.8414.84-
May 14, 202414.7314.7314.7314.7314.73-
May 13, 202414.6314.6314.6314.6314.63-
May 10, 202414.6414.6414.6414.6414.64-
May 09, 202414.6614.6614.6614.6614.66-
May 08, 202414.4814.4814.4814.4814.48-
May 07, 202414.5514.5514.5514.5514.55-
May 06, 202414.4814.4814.4814.4814.48-
May 03, 202414.3514.3514.3514.3514.35-
May 02, 202414.2114.2114.2114.2114.21-
May 01, 202414.1314.1314.1314.1314.13-
Apr 30, 202414.0914.0914.0914.0914.09-
Apr 29, 202414.2914.2914.2914.2914.29-
Apr 26, 202414.2514.2514.2514.2514.25-
Apr 25, 202414.2314.2314.2314.2314.23-
Apr 24, 202414.2914.2914.2914.2914.29-
Apr 23, 202414.3614.3614.3614.3614.36-
Apr 22, 202414.2714.2714.2714.2714.27-
Apr 19, 202414.2414.2414.2414.2414.24-
Apr 18, 202414.1614.1614.1614.1614.16-
Apr 17, 202414.1114.1114.1114.1114.11-
Apr 16, 202414.1814.1814.1814.1814.18-
Apr 15, 202414.2514.2514.2514.2514.25-
Apr 12, 202414.3114.3114.3114.3114.31-
Apr 11, 202414.5714.5714.5714.5714.57-
Apr 10, 202414.5614.5614.5614.5614.56-
Apr 09, 202414.7214.7214.7214.7214.72-
Apr 08, 202414.6514.6514.6514.6514.65-
Apr 05, 202414.6414.6414.6414.6414.64-
Apr 04, 202414.5914.5914.5914.5914.59-
Apr 03, 202414.6614.6614.6614.6614.66-
Apr 02, 202414.5914.5914.5914.5914.59-
Apr 01, 202414.7714.7714.7714.7714.77-
Mar 28, 202414.7714.7714.7714.7714.77-
Mar 27, 202414.7014.7014.7014.7014.70-
Mar 26, 202414.5614.5614.5614.5614.56-
Mar 25, 202414.5914.5914.5914.5914.59-
Mar 22, 202414.5614.5614.5614.5614.56-
Mar 21, 202414.7214.7214.7214.7214.72-
Mar 20, 202414.6914.6914.6914.6914.69-
Mar 19, 202414.5214.5214.5214.5214.52-
Mar 18, 202414.5414.5414.5414.5414.54-
Mar 15, 202414.4814.4814.4814.4814.48-
Mar 14, 202414.4514.4514.4514.4514.45-
Mar 13, 202414.6614.6614.6614.6614.66-
Mar 12, 202414.6414.6414.6414.6414.64-
Mar 11, 202414.6714.6714.6714.6714.67-
Mar 08, 202414.6314.6314.6314.6314.63-
Mar 07, 202414.6014.6014.6014.6014.60-
Mar 06, 202414.4814.4814.4814.4814.48-
Mar 05, 202414.3714.3714.3714.3714.37-
Mar 04, 202414.2914.2914.2914.2914.29-
Mar 01, 202414.3014.3014.3014.3014.30-
Feb 29, 202414.1614.1614.1614.1614.16-
Feb 28, 202414.0814.0814.0814.0814.08-
Feb 27, 202414.1214.1214.1214.1214.12-
Feb 26, 202414.0414.0414.0414.0414.04-
Feb 23, 202414.0714.0714.0714.0714.07-
Feb 22, 202414.0514.0514.0514.0514.05-
Feb 21, 202413.9813.9813.9813.9813.98-
Feb 20, 202413.9913.9913.9913.9913.99-
Feb 16, 202414.0014.0014.0014.0014.00-
Feb 15, 202414.0014.0014.0014.0014.00-
Feb 14, 202413.9813.9813.9813.9813.98-
Feb 13, 202413.7813.7813.7813.7813.78-
Feb 12, 202414.2314.2314.2314.2314.23-
Feb 09, 202414.0514.0514.0514.0514.05-
Feb 08, 202413.9813.9813.9813.9813.98-
Feb 07, 202413.9813.9813.9813.9813.98-
Feb 06, 202414.0014.0014.0014.0014.00-
Feb 05, 202413.9413.9413.9413.9413.94-
Feb 02, 202414.0914.0914.0914.0914.09-
Feb 01, 202414.1514.1514.1514.1514.15-
Jan 31, 202414.0014.0014.0014.0014.00-
Jan 30, 202414.1714.1714.1714.1714.17-
Jan 29, 202414.2314.2314.2314.2314.23-
Jan 26, 202414.1314.1314.1314.1314.13-
Jan 25, 202414.1114.1114.1114.1114.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...