Canada markets close in 5 hours

Ave Maria Growth Fund (AVEGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
43.37-0.22 (-0.50%)
As of 8:06AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 2021------
Jan. 21, 202143.3743.3743.3743.3743.37-
Jan. 20, 202143.5943.5943.5943.5943.59-
Jan. 19, 202143.0443.0443.0443.0443.04-
Jan. 15, 202142.8242.8242.8242.8242.82-
Jan. 14, 202142.9842.9842.9842.9842.98-
Jan. 13, 202143.4443.4443.4443.4443.44-
Jan. 12, 202143.5843.5843.5843.5843.58-
Jan. 11, 202143.5843.5843.5843.5843.58-
Jan. 08, 202143.8043.8043.8043.8043.80-
Jan. 07, 202143.4643.4643.4643.4643.46-
Jan. 06, 202143.0443.0443.0443.0443.04-
Jan. 05, 202142.0942.0942.0942.0942.09-
Jan. 04, 202142.0442.0442.0442.0442.04-
Dec. 31, 202042.7242.7242.7242.7242.72-
Dec. 30, 202042.4342.4342.4342.4342.43-
Dec. 29, 202044.4044.4044.4044.4044.40-
Dec. 28, 202044.5244.5244.5244.5244.52-
Dec. 24, 202044.2444.2444.2444.2444.24-
Dec. 23, 202043.9943.9943.9943.9943.99-
Dec. 22, 202044.1844.1844.1844.1844.18-
Dec. 21, 202044.1844.1844.1844.1844.18-
Dec. 18, 202044.5744.5744.5744.5744.57-
Dec. 17, 202044.3644.3644.3644.3644.36-
Dec. 16, 202043.8643.8643.8643.8643.86-
Dec. 15, 202043.9743.9743.9743.9743.97-
Dec. 14, 202043.4343.4343.4343.4343.43-
Dec. 11, 202043.4343.4343.4343.4343.43-
Dec. 10, 202043.4843.4843.4843.4843.48-
Dec. 09, 202043.5243.5243.5243.5243.52-
Dec. 08, 202043.6943.6943.6943.6943.69-
Dec. 07, 202043.6943.6943.6943.6943.69-
Dec. 04, 202043.8843.8843.8843.8843.88-
Dec. 03, 202043.4443.4443.4443.4443.44-
Dec. 02, 202043.3943.3943.3943.3943.39-
Dec. 01, 202043.6043.6043.6043.6043.60-
Nov. 30, 202043.4543.4543.4543.4543.45-
Nov. 27, 202043.5443.5443.5443.5443.54-
Nov. 25, 202043.3343.3343.3343.3343.33-
Nov. 24, 202043.4043.4043.4043.4043.40-
Nov. 23, 202042.9642.9642.9642.9642.96-
Nov. 20, 202042.8142.8142.8142.8142.81-
Nov. 19, 202043.0643.0643.0643.0643.06-
Nov. 18, 202043.0243.0243.0243.0243.02-
Nov. 17, 202043.3543.3543.3543.3543.35-
Nov. 16, 202043.3843.3843.3843.3843.38-
Nov. 13, 202043.0943.0943.0943.0943.09-
Nov. 12, 202042.4842.4842.4842.4842.48-
Nov. 11, 202043.0143.0143.0143.0143.01-
Nov. 10, 202042.7342.7342.7342.7342.73-
Nov. 09, 202043.1643.1643.1643.1643.16-
Nov. 06, 202042.4442.4442.4442.4442.44-
Nov. 05, 202042.2942.2942.2942.2942.29-
Nov. 04, 202041.6541.6541.6541.6541.65-
Nov. 03, 202040.5940.5940.5940.5940.59-
Nov. 02, 202039.7839.7839.7839.7839.78-
Oct. 30, 202039.2439.2439.2439.2439.24-
Oct. 29, 202039.6039.6039.6039.6039.60-
Oct. 28, 202039.3939.3939.3939.3939.39-
Oct. 27, 202040.7540.7540.7540.7540.75-
Oct. 26, 202041.0941.0941.0941.0941.09-
Oct. 23, 202042.0742.0742.0742.0742.07-
Oct. 22, 202041.8741.8741.8741.8741.87-
Oct. 21, 202041.8241.8241.8241.8241.82-
Oct. 20, 202042.0042.0042.0042.0042.00-
Oct. 19, 202041.8041.8041.8041.8041.80-
Oct. 16, 202042.5542.5542.5542.5542.55-
Oct. 15, 202042.5242.5242.5242.5242.52-
Oct. 14, 202042.4242.4242.4242.4242.42-
Oct. 13, 202042.5942.5942.5942.5942.59-
Oct. 12, 202042.8542.8542.8542.8542.85-
Oct. 09, 202042.5342.5342.5342.5342.53-
Oct. 08, 202042.1342.1342.1342.1342.13-
Oct. 07, 202041.7141.7141.7141.7141.71-
Oct. 06, 202041.0641.0641.0641.0641.06-
Oct. 05, 202041.5241.5241.5241.5241.52-
Oct. 02, 202040.9940.9940.9940.9940.99-
Oct. 01, 202041.2041.2041.2041.2041.20-
Sep. 30, 202040.7540.7540.7540.7540.75-
Sep. 29, 202040.4740.4740.4740.4740.47-
Sep. 28, 202040.6140.6140.6140.6140.61-
Sep. 25, 202040.0140.0140.0140.0140.01-
Sep. 24, 202039.4239.4239.4239.4239.42-
Sep. 23, 202039.5039.5039.5039.5039.50-
Sep. 22, 202040.4340.4340.4340.4340.43-
Sep. 21, 202040.0540.0540.0540.0540.05-
Sep. 18, 202040.6140.6140.6140.6140.61-
Sep. 17, 202041.0141.0141.0141.0141.01-
Sep. 16, 202041.4441.4441.4441.4441.44-
Sep. 15, 202041.5441.5441.5441.5441.54-
Sep. 14, 202041.1441.1441.1441.1441.14-
Sep. 11, 202040.5940.5940.5940.5940.59-
Sep. 10, 202040.5140.5140.5140.5140.51-
Sep. 09, 202041.0841.0841.0841.0841.08-
Sep. 08, 202040.2340.2340.2340.2340.23-
Sep. 04, 202041.0341.0341.0341.0341.03-
Sep. 03, 202041.7341.7341.7341.7341.73-
Sep. 02, 202043.0443.0443.0443.0443.04-
Sep. 01, 202042.2742.2742.2742.2742.27-
Aug. 31, 202041.9341.9341.9341.9341.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...