Canada markets closed

Ariel Focus Investor (ARFFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.11-0.12 (-0.79%)
At close: 08:00PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202415.1115.1115.1115.1115.11-
Jul 03, 202415.2315.2315.2315.2315.23-
Jul 02, 202415.1915.1915.1915.1915.19-
Jul 01, 202415.1315.1315.1315.1315.13-
Jun 28, 202415.1815.1815.1815.1815.18-
Jun 27, 202415.0415.0415.0415.0415.04-
Jun 26, 202415.0315.0315.0315.0315.03-
Jun 25, 202415.0915.0915.0915.0915.09-
Jun 24, 202415.2315.2315.2315.2315.23-
Jun 21, 202415.0515.0515.0515.0515.05-
Jun 20, 202415.0915.0915.0915.0915.09-
Jun 18, 202415.0615.0615.0615.0615.06-
Jun 17, 202414.9614.9614.9614.9614.96-
Jun 14, 202414.8514.8514.8514.8514.85-
Jun 13, 202415.0115.0115.0115.0115.01-
Jun 12, 202415.1715.1715.1715.1715.17-
Jun 11, 202414.9614.9614.9614.9614.96-
Jun 10, 202415.1215.1215.1215.1215.12-
Jun 07, 202415.1215.1215.1215.1215.12-
Jun 06, 202415.1915.1915.1915.1915.19-
Jun 05, 202415.1915.1915.1915.1915.19-
Jun 04, 202415.1315.1315.1315.1315.13-
Jun 03, 202415.3015.3015.3015.3015.30-
May 31, 202415.3915.3915.3915.3915.39-
May 30, 202415.1615.1615.1615.1615.16-
May 29, 202415.0815.0815.0815.0815.08-
May 28, 202415.2815.2815.2815.2815.28-
May 24, 202415.3215.3215.3215.3215.32-
May 23, 202415.2415.2415.2415.2415.24-
May 22, 202415.4915.4915.4915.4915.49-
May 21, 202415.6315.6315.6315.6315.63-
May 20, 202415.6015.6015.6015.6015.60-
May 17, 202415.6615.6615.6615.6615.66-
May 16, 202415.6015.6015.6015.6015.60-
May 15, 202415.6215.6215.6215.6215.62-
May 14, 202415.5215.5215.5215.5215.52-
May 13, 202415.4115.4115.4115.4115.41-
May 10, 202415.4115.4115.4115.4115.41-
May 09, 202415.3915.3915.3915.3915.39-
May 08, 202415.2515.2515.2515.2515.25-
May 07, 202415.2215.2215.2215.2215.22-
May 06, 202415.1615.1615.1615.1615.16-
May 03, 202415.0215.0215.0215.0215.02-
May 02, 202414.8814.8814.8814.8814.88-
May 01, 202414.8314.8314.8314.8314.83-
Apr 30, 202414.8714.8714.8714.8714.87-
Apr 29, 202415.1615.1615.1615.1615.16-
Apr 26, 202415.0415.0415.0415.0415.04-
Apr 25, 202415.0215.0215.0215.0215.02-
Apr 24, 202415.1415.1415.1415.1415.14-
Apr 23, 202415.1315.1315.1315.1315.13-
Apr 22, 202414.9714.9714.9714.9714.97-
Apr 19, 202414.8514.8514.8514.8514.85-
Apr 18, 202414.6814.6814.6814.6814.68-
Apr 17, 202414.7114.7114.7114.7114.71-
Apr 16, 202414.7414.7414.7414.7414.74-
Apr 15, 202414.9514.9514.9514.9514.95-
Apr 12, 202415.3115.3115.3115.3115.31-
Apr 11, 202415.3115.3115.3115.3115.31-
Apr 10, 202415.3815.3815.3815.3815.38-
Apr 09, 202415.6915.6915.6915.6915.69-
Apr 08, 202415.5815.5815.5815.5815.58-
Apr 05, 202415.5515.5515.5515.5515.55-
Apr 04, 202415.4915.4915.4915.4915.49-
Apr 03, 202415.6215.6215.6215.6215.62-
Apr 02, 202415.5815.5815.5815.5815.58-
Apr 01, 202415.6915.6915.6915.6915.69-
Mar 28, 202415.7115.7115.7115.7115.71-
Mar 27, 202415.5915.5915.5915.5915.59-
Mar 26, 202415.3015.3015.3015.3015.30-
Mar 25, 202415.3315.3315.3315.3315.33-
Mar 22, 202415.3215.3215.3215.3215.32-
Mar 21, 202415.4615.4615.4615.4615.46-
Mar 20, 202415.3015.3015.3015.3015.30-
Mar 19, 202415.0715.0715.0715.0715.07-
Mar 18, 202415.0015.0015.0015.0015.00-
Mar 15, 202415.0015.0015.0015.0015.00-
Mar 14, 202414.9914.9914.9914.9914.99-
Mar 13, 202415.1615.1615.1615.1615.16-
Mar 12, 202415.0815.0815.0815.0815.08-
Mar 11, 202414.9914.9914.9914.9914.99-
Mar 08, 202414.9414.9414.9414.9414.94-
Mar 07, 202414.9914.9914.9914.9914.99-
Mar 06, 202414.8714.8714.8714.8714.87-
Mar 05, 202414.8214.8214.8214.8214.82-
Mar 04, 202414.8714.8714.8714.8714.87-
Mar 01, 202414.8514.8514.8514.8514.85-
Feb 29, 202414.7214.7214.7214.7214.72-
Feb 28, 202414.6314.6314.6314.6314.63-
Feb 27, 202414.6114.6114.6114.6114.61-
Feb 26, 202414.5314.5314.5314.5314.53-
Feb 23, 202414.6014.6014.6014.6014.60-
Feb 22, 202414.5514.5514.5514.5514.55-
Feb 21, 202414.4714.4714.4714.4714.47-
Feb 20, 202414.4214.4214.4214.4214.42-
Feb 16, 202414.5414.5414.5414.5414.54-
Feb 15, 202414.6314.6314.6314.6314.63-
Feb 14, 202414.3514.3514.3514.3514.35-
Feb 13, 202414.1414.1414.1414.1414.14-
Feb 12, 202414.5014.5014.5014.5014.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...