Canada markets closed

Virtus Small-Cap R6 (ASCFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.22+0.07 (+0.30%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202423.2223.2223.2223.2223.22-
Jun 27, 202423.1523.1523.1523.1523.15-
Jun 26, 202423.0423.0423.0423.0423.04-
Jun 25, 202423.1023.1023.1023.1023.10-
Jun 24, 202423.1823.1823.1823.1823.18-
Jun 21, 202423.1023.1023.1023.1023.10-
Jun 20, 202423.0023.0023.0023.0023.00-
Jun 18, 202423.0623.0623.0623.0623.06-
Jun 17, 202423.0523.0523.0523.0523.05-
Jun 14, 202422.9022.9022.9022.9022.90-
Jun 13, 202423.2123.2123.2123.2123.21-
Jun 12, 202423.3923.3923.3923.3923.39-
Jun 11, 202423.0623.0623.0623.0623.06-
Jun 10, 202423.1623.1623.1623.1623.16-
Jun 07, 202423.1323.1323.1323.1323.13-
Jun 06, 202423.3323.3323.3323.3323.33-
Jun 05, 202423.4223.4223.4223.4223.42-
Jun 04, 202423.1123.1123.1123.1123.11-
Jun 03, 202423.3523.3523.3523.3523.35-
May 31, 202423.2923.2923.2923.2923.29-
May 30, 202423.2923.2923.2923.2923.29-
May 29, 202423.1723.1723.1723.1723.17-
May 28, 202423.4523.4523.4523.4523.45-
May 24, 202423.5723.5723.5723.5723.57-
May 23, 202423.3723.3723.3723.3723.37-
May 22, 202423.6423.6423.6423.6423.64-
May 21, 202423.8223.8223.8223.8223.82-
May 20, 202423.8923.8923.8923.8923.89-
May 17, 202423.8723.8723.8723.8723.87-
May 16, 202423.8623.8623.8623.8623.86-
May 15, 202424.0424.0424.0424.0424.04-
May 14, 202423.8123.8123.8123.8123.81-
May 13, 202423.6123.6123.6123.6123.61-
May 10, 202423.6323.6323.6323.6323.63-
May 09, 202423.5223.5223.5223.5223.52-
May 08, 202423.3123.3123.3123.3123.31-
May 07, 202423.2723.2723.2723.2723.27-
May 06, 202423.2423.2423.2423.2423.24-
May 03, 202422.9622.9622.9622.9622.96-
May 02, 202422.7222.7222.7222.7222.72-
May 01, 202422.4222.4222.4222.4222.42-
Apr 30, 202422.3922.3922.3922.3922.39-
Apr 29, 202422.7622.7622.7622.7622.76-
Apr 26, 202422.5822.5822.5822.5822.58-
Apr 25, 202422.4122.4122.4122.4122.41-
Apr 24, 202422.4422.4422.4422.4422.44-
Apr 23, 202422.5222.5222.5222.5222.52-
Apr 22, 202422.1622.1622.1622.1622.16-
Apr 19, 202421.9721.9721.9721.9721.97-
Apr 18, 202421.9321.9321.9321.9321.93-
Apr 17, 202422.0122.0122.0122.0122.01-
Apr 16, 202422.1722.1722.1722.1722.17-
Apr 15, 202422.1822.1822.1822.1822.18-
Apr 12, 202422.7722.7722.7722.7722.77-
Apr 11, 202422.7722.7722.7722.7722.77-
Apr 10, 202422.6522.6522.6522.6522.65-
Apr 09, 202423.1123.1123.1123.1123.11-
Apr 08, 202423.1323.1323.1323.1323.13-
Apr 05, 202423.1123.1123.1123.1123.11-
Apr 04, 202422.9822.9822.9822.9822.98-
Apr 03, 202423.2523.2523.2523.2523.25-
Apr 02, 202423.1323.1323.1323.1323.13-
Apr 01, 202423.4723.4723.4723.4723.47-
Mar 28, 202423.6123.6123.6123.6123.61-
Mar 27, 202423.5023.5023.5023.5023.50-
Mar 26, 202423.1723.1723.1723.1723.17-
Mar 25, 202423.1723.1723.1723.1723.17-
Mar 22, 202423.1523.1523.1523.1523.15-
Mar 21, 202423.3223.3223.3223.3223.32-
Mar 20, 202423.0923.0923.0923.0923.09-
Mar 19, 202422.7822.7822.7822.7822.78-
Mar 18, 202422.6422.6422.6422.6422.64-
Mar 15, 202422.7822.7822.7822.7822.78-
Mar 14, 202422.6922.6922.6922.6922.69-
Mar 13, 202422.9422.9422.9422.9422.94-
Mar 12, 202422.9422.9422.9422.9422.94-
Mar 11, 202422.8822.8822.8822.8822.88-
Mar 08, 202423.0023.0023.0023.0023.00-
Mar 07, 202423.0323.0323.0323.0323.03-
Mar 06, 202422.8522.8522.8522.8522.85-
Mar 05, 202422.7522.7522.7522.7522.75-
Mar 04, 202422.9822.9822.9822.9822.98-
Mar 01, 202422.9322.9322.9322.9322.93-
Feb 29, 202422.7522.7522.7522.7522.75-
Feb 28, 202422.5022.5022.5022.5022.50-
Feb 27, 202422.5722.5722.5722.5722.57-
Feb 26, 202422.4722.4722.4722.4722.47-
Feb 23, 202422.3622.3622.3622.3622.36-
Feb 22, 202422.2222.2222.2222.2222.22-
Feb 21, 202422.0622.0622.0622.0622.06-
Feb 20, 202422.0922.0922.0922.0922.09-
Feb 16, 202422.3822.3822.3822.3822.38-
Feb 15, 202422.6722.6722.6722.6722.67-
Feb 14, 202422.2522.2522.2522.2522.25-
Feb 13, 202421.8321.8321.8321.8321.83-
Feb 12, 202422.5122.5122.5122.5122.51-
Feb 09, 202422.2522.2522.2522.2522.25-
Feb 08, 202422.0922.0922.0922.0922.09-
Feb 07, 202421.8621.8621.8621.8621.86-
Feb 06, 202421.9121.9121.9121.9121.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...