ATGAX - Aquila Three Peaks Opportunity Growth Fund Class A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202043.7643.7643.7643.7643.76-
Jul. 01, 202043.5843.5843.5843.5843.58-
Jun. 30, 202043.6243.6243.6243.6243.62-
Jun. 29, 202042.9842.9842.9842.9842.98-
Jun. 26, 202042.2142.2142.2142.2142.21-
Jun. 25, 202043.0243.0243.0243.0243.02-
Jun. 24, 202042.6142.6142.6142.6142.61-
Jun. 23, 202044.0544.0544.0544.0544.05-
Jun. 22, 202044.0544.0544.0544.0544.05-
Jun. 19, 202043.9143.9143.9143.9143.91-
Jun. 18, 202044.3144.3144.3144.3144.31-
Jun. 17, 202044.3744.3744.3744.3744.37-
Jun. 16, 202044.7544.7544.7544.7544.75-
Jun. 15, 202043.8243.8243.8243.8243.82-
Jun. 12, 202043.3443.3443.3443.3443.34-
Jun. 11, 202042.7442.7442.7442.7442.74-
Jun. 10, 202045.6945.6945.6945.6945.69-
Jun. 09, 202046.4646.4646.4646.4646.46-
Jun. 08, 202047.3847.3847.3847.3847.38-
Jun. 05, 202046.8746.8746.8746.8746.87-
Jun. 04, 202045.8145.8145.8145.8145.81-
Jun. 03, 202046.0646.0646.0646.0646.06-
Jun. 02, 202045.2145.2145.2145.2145.21-
Jun. 01, 202044.7544.7544.7544.7544.75-
May 29, 202044.5944.5944.5944.5944.59-
May 28, 202044.2344.2344.2344.2344.23-
May 27, 202044.2244.2244.2244.2244.22-
May 26, 202043.4343.4343.4343.4343.43-
May 22, 202042.4942.4942.4942.4942.49-
May 21, 202042.3842.3842.3842.3842.38-
May 20, 202042.6542.6542.6542.6542.65-
May 19, 202041.9641.9641.9641.9641.96-
May 18, 202042.3942.3942.3942.3942.39-
May 15, 202040.6140.6140.6140.6140.61-
May 14, 202040.4640.4640.4640.4640.46-
May 13, 202040.0140.0140.0140.0140.01-
May 12, 202040.9440.9440.9440.9440.94-
May 11, 202042.0142.0142.0142.0142.01-
May 08, 202042.2042.2042.2042.2042.20-
May 07, 202041.5941.5941.5941.5941.59-
May 06, 202041.2241.2241.2241.2241.22-
May 05, 202041.4541.4541.4541.4541.45-
May 04, 202041.0841.0841.0841.0841.08-
May 01, 202040.9640.9640.9640.9640.96-
Apr. 30, 202042.0642.0642.0642.0642.06-
Apr. 29, 202042.8242.8242.8242.8242.82-
Apr. 28, 202041.6441.6441.6441.6441.64-
Apr. 27, 202041.3741.3741.3741.3741.37-
Apr. 24, 202040.2440.2440.2440.2440.24-
Apr. 23, 202039.7439.7439.7439.7439.74-
Apr. 22, 202039.8539.8539.8539.8539.85-
Apr. 21, 202039.0439.0439.0439.0439.04-
Apr. 20, 202040.2940.2940.2940.2940.29-
Apr. 17, 202040.9940.9940.9940.9940.99-
Apr. 16, 202039.6439.6439.6439.6439.64-
Apr. 15, 202039.5039.5039.5039.5039.50-
Apr. 14, 202040.5340.5340.5340.5340.53-
Apr. 13, 202039.4539.4539.4539.4539.45-
Apr. 09, 202040.3640.3640.3640.3640.36-
Apr. 08, 202039.6139.6139.6139.6139.61-
Apr. 07, 202038.2138.2138.2138.2138.21-
Apr. 06, 202038.1738.1738.1738.1738.17-
Apr. 03, 202035.7435.7435.7435.7435.74-
Apr. 02, 202036.5436.5436.5436.5436.54-
Apr. 01, 202035.9135.9135.9135.9135.91-
Mar. 31, 202037.8337.8337.8337.8337.83-
Mar. 30, 202038.4538.4538.4538.4538.45-
Mar. 27, 202037.3837.3837.3837.3837.38-
Mar. 26, 202038.6338.6338.6338.6338.63-
Mar. 25, 202036.5036.5036.5036.5036.50-
Mar. 24, 202035.3735.3735.3735.3735.37-
Mar. 23, 202031.7531.7531.7531.7531.75-
Mar. 20, 202032.7332.7332.7332.7332.73-
Mar. 19, 202034.0834.0834.0834.0834.08-
Mar. 18, 202033.1833.1833.1833.1833.18-
Mar. 17, 202036.2536.2536.2536.2536.25-
Mar. 16, 202034.9934.9934.9934.9934.99-
Mar. 13, 202040.3240.3240.3240.3240.32-
Mar. 12, 202037.7137.7137.7137.7137.71-
Mar. 11, 202041.8641.8641.8641.8641.86-
Mar. 10, 202044.3244.3244.3244.3244.32-
Mar. 09, 202042.4242.4242.4242.4242.42-
Mar. 06, 202046.1546.1546.1546.1546.15-
Mar. 05, 202047.1547.1547.1547.1547.15-
Mar. 04, 202048.9248.9248.9248.9248.92-
Mar. 03, 202047.2347.2347.2347.2347.23-
Mar. 02, 202048.2548.2548.2548.2548.25-
Feb. 28, 202046.5546.5546.5546.5546.55-
Feb. 27, 202047.2247.2247.2247.2247.22-
Feb. 26, 202049.1749.1749.1749.1749.17-
Feb. 25, 202049.7849.7849.7849.7849.78-
Feb. 24, 202051.3151.3151.3151.3151.31-
Feb. 21, 202052.8552.8552.8552.8552.85-
Feb. 20, 202053.3153.3153.3153.3153.31-
Feb. 19, 202053.2453.2453.2453.2453.24-
Feb. 18, 202053.0953.0953.0953.0953.09-
Feb. 14, 202053.2053.2053.2053.2053.20-
Feb. 13, 202052.8952.8952.8952.8952.89-
Feb. 12, 202052.8152.8152.8152.8152.81-
Feb. 11, 202052.5152.5152.5152.5152.51-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...