Aquila Opportunity Growth Y (ATGYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Apr 24, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Apr 23, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Apr 22, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Apr 19, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Apr 18, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| Apr 17, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| Apr 16, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| Apr 15, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| Apr 12, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| Apr 11, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| Apr 10, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| Apr 09, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| Apr 08, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| Apr 05, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Apr 04, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Apr 03, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| Apr 02, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| Apr 01, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Mar 28, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| Mar 27, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| Mar 26, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| Mar 25, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Mar 22, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| Mar 21, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| Mar 20, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| Mar 19, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Mar 18, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Mar 15, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| Mar 14, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| Mar 13, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Mar 12, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Mar 11, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| Mar 08, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| Mar 07, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| Mar 06, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| Mar 05, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Mar 04, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| Mar 01, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Feb 29, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Feb 28, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| Feb 27, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Feb 26, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Feb 23, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Feb 22, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Feb 21, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Feb 20, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Feb 16, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| Feb 15, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| Feb 14, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Feb 13, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| Feb 12, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| Feb 09, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Feb 08, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Feb 07, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| Feb 06, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Feb 05, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Feb 02, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Feb 01, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Jan 31, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Jan 30, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Jan 29, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Jan 26, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Jan 25, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Jan 24, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| Jan 23, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Jan 22, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Jan 19, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| Jan 18, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| Jan 17, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| Jan 16, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Jan 12, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Jan 11, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Jan 10, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| Jan 09, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Jan 08, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Jan 05, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Jan 04, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Jan 03, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Jan 02, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Dec 29, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Dec 28, 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| Dec 27, 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| Dec 26, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Dec 22, 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Dec 21, 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Dec 20, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Dec 19, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Dec 18, 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Dec 15, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| Dec 14, 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Dec 13, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Dec 12, 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Dec 11, 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Dec 08, 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| Dec 07, 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Dec 06, 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Dec 05, 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Dec 04, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.