Canada markets close in 3 hours

Appleseed Fund (APPLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.24-0.06 (-0.42%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024------
Jun 25, 202414.2414.2414.2414.2414.24-
Jun 24, 202414.3014.3014.3014.3014.30-
Jun 21, 202414.2214.2214.2214.2214.22-
Jun 20, 202414.2614.2614.2614.2614.26-
Jun 18, 202414.2114.2114.2114.2114.21-
Jun 17, 202414.2214.2214.2214.2214.22-
Jun 14, 202414.1814.1814.1814.1814.18-
Jun 13, 202414.2714.2714.2714.2714.27-
Jun 12, 202414.3514.3514.3514.3514.35-
Jun 11, 202414.3014.3014.3014.3014.30-
Jun 10, 202414.3914.3914.3914.3914.39-
Jun 07, 202414.3914.3914.3914.3914.39-
Jun 06, 202414.6014.6014.6014.6014.60-
Jun 05, 202414.6214.6214.6214.6214.62-
Jun 04, 202414.5614.5614.5614.5614.56-
Jun 03, 202414.6514.6514.6514.6514.65-
May 31, 202414.6114.6114.6114.6114.61-
May 30, 202414.4514.4514.4514.4514.45-
May 29, 202414.4214.4214.4214.4214.42-
May 28, 202414.6314.6314.6314.6314.63-
May 24, 202414.6114.6114.6114.6114.61-
May 23, 202414.5814.5814.5814.5814.58-
May 22, 202414.7814.7814.7814.7814.78-
May 21, 202414.8814.8814.8814.8814.88-
May 20, 202414.8914.8914.8914.8914.89-
May 17, 202414.8414.8414.8414.8414.84-
May 16, 202414.8214.8214.8214.8214.82-
May 15, 202414.7414.7414.7414.7414.74-
May 14, 202414.6314.6314.6314.6314.63-
May 13, 202414.5314.5314.5314.5314.53-
May 10, 202414.5414.5414.5414.5414.54-
May 09, 202414.5614.5614.5614.5614.56-
May 08, 202414.3814.3814.3814.3814.38-
May 07, 202414.4514.4514.4514.4514.45-
May 06, 202414.3814.3814.3814.3814.38-
May 03, 202414.2514.2514.2514.2514.25-
May 02, 202414.1214.1214.1214.1214.12-
May 01, 202414.0314.0314.0314.0314.03-
Apr 30, 202414.0014.0014.0014.0014.00-
Apr 29, 202414.1914.1914.1914.1914.19-
Apr 26, 202414.1514.1514.1514.1514.15-
Apr 25, 202414.1314.1314.1314.1314.13-
Apr 24, 202414.2014.2014.2014.2014.20-
Apr 23, 202414.2714.2714.2714.2714.27-
Apr 22, 202414.1714.1714.1714.1714.17-
Apr 19, 202414.1514.1514.1514.1514.15-
Apr 18, 202414.0614.0614.0614.0614.06-
Apr 17, 202414.0114.0114.0114.0114.01-
Apr 16, 202414.0814.0814.0814.0814.08-
Apr 15, 202414.1614.1614.1614.1614.16-
Apr 12, 202414.2114.2114.2114.2114.21-
Apr 11, 202414.4814.4814.4814.4814.48-
Apr 10, 202414.4614.4614.4614.4614.46-
Apr 09, 202414.6214.6214.6214.6214.62-
Apr 08, 202414.5514.5514.5514.5514.55-
Apr 05, 202414.5414.5414.5414.5414.54-
Apr 04, 202414.4914.4914.4914.4914.49-
Apr 03, 202414.5614.5614.5614.5614.56-
Apr 02, 202414.4914.4914.4914.4914.49-
Apr 01, 202414.6814.6814.6814.6814.68-
Mar 28, 202414.6814.6814.6814.6814.68-
Mar 27, 202414.6014.6014.6014.6014.60-
Mar 26, 202414.4714.4714.4714.4714.47-
Mar 25, 202414.4914.4914.4914.4914.49-
Mar 22, 202414.4714.4714.4714.4714.47-
Mar 21, 202414.6314.6314.6314.6314.63-
Mar 20, 202414.5914.5914.5914.5914.59-
Mar 19, 202414.4314.4314.4314.4314.43-
Mar 18, 202414.4414.4414.4414.4414.44-
Mar 15, 202414.3914.3914.3914.3914.39-
Mar 14, 202414.3614.3614.3614.3614.36-
Mar 13, 202414.5614.5614.5614.5614.56-
Mar 12, 202414.5414.5414.5414.5414.54-
Mar 11, 202414.5714.5714.5714.5714.57-
Mar 08, 202414.5314.5314.5314.5314.53-
Mar 07, 202414.5114.5114.5114.5114.51-
Mar 06, 202414.3914.3914.3914.3914.39-
Mar 05, 202414.2814.2814.2814.2814.28-
Mar 04, 202414.2014.2014.2014.2014.20-
Mar 01, 202414.2114.2114.2114.2114.21-
Feb 29, 202414.0714.0714.0714.0714.07-
Feb 28, 202413.9913.9913.9913.9913.99-
Feb 27, 202414.0314.0314.0314.0314.03-
Feb 26, 202413.9513.9513.9513.9513.95-
Feb 23, 202413.9813.9813.9813.9813.98-
Feb 22, 202413.9613.9613.9613.9613.96-
Feb 21, 202413.8913.8913.8913.8913.89-
Feb 20, 202413.9013.9013.9013.9013.90-
Feb 16, 202413.9113.9113.9113.9113.91-
Feb 15, 202413.9113.9113.9113.9113.91-
Feb 14, 202413.8913.8913.8913.8913.89-
Feb 13, 202413.7013.7013.7013.7013.70-
Feb 12, 202414.1314.1314.1314.1314.13-
Feb 09, 202413.9613.9613.9613.9613.96-
Feb 08, 202413.8913.8913.8913.8913.89-
Feb 07, 202413.8913.8913.8913.8913.89-
Feb 06, 202413.9213.9213.9213.9213.92-
Feb 05, 202413.8613.8613.8613.8613.86-
Feb 02, 202414.0014.0014.0014.0014.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...