Canada markets close in 3 hours 20 minutes

Virtus Small-Cap P (AZBPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.53+0.10 (+0.43%)
As of 08:00PM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024------
Jul 03, 2024------
Jul 02, 2024------
Jul 01, 2024------
Jun 28, 2024------
Jun 27, 2024------
Jun 26, 2024------
Jun 25, 2024------
Jun 24, 2024------
Jun 21, 2024------
Jun 20, 2024------
Jun 18, 2024------
Jun 17, 2024------
Jun 14, 2024------
Jun 13, 2024------
Jun 12, 2024------
Jun 11, 2024------
Jun 10, 2024------
Jun 07, 2024------
Jun 06, 2024------
Jun 05, 2024------
Jun 04, 2024------
Jun 03, 2024------
May 31, 2024------
May 30, 2024------
May 29, 2024------
May 28, 2024------
May 24, 2024------
May 23, 2024------
May 22, 2024------
May 21, 2024------
May 20, 2024------
May 17, 2024------
May 16, 2024------
May 15, 2024------
May 14, 2024------
May 13, 2024------
May 10, 202423.5323.5323.5323.5323.53-
May 09, 202423.4323.4323.4323.4323.43-
May 08, 202423.2223.2223.2223.2223.22-
May 07, 202423.1723.1723.1723.1723.17-
May 06, 202423.1523.1523.1523.1523.15-
May 03, 202422.8722.8722.8722.8722.87-
May 02, 202422.6322.6322.6322.6322.63-
May 01, 202422.3322.3322.3322.3322.33-
Apr 30, 202422.3122.3122.3122.3122.31-
Apr 29, 202422.6722.6722.6722.6722.67-
Apr 26, 202422.4922.4922.4922.4922.49-
Apr 25, 202422.3222.3222.3222.3222.32-
Apr 24, 202422.3522.3522.3522.3522.35-
Apr 23, 202422.4422.4422.4422.4422.44-
Apr 22, 202422.0822.0822.0822.0822.08-
Apr 19, 202421.8921.8921.8921.8921.89-
Apr 18, 202421.8521.8521.8521.8521.85-
Apr 17, 202421.9321.9321.9321.9321.93-
Apr 16, 202422.0822.0822.0822.0822.08-
Apr 15, 202422.0922.0922.0922.0922.09-
Apr 12, 202422.3222.3222.3222.3222.32-
Apr 11, 202422.6822.6822.6822.6822.68-
Apr 10, 202422.5722.5722.5722.5722.57-
Apr 09, 202423.0223.0223.0223.0223.02-
Apr 08, 202423.0423.0423.0423.0423.04-
Apr 05, 202423.0223.0223.0223.0223.02-
Apr 04, 202422.8922.8922.8922.8922.89-
Apr 03, 202423.1623.1623.1623.1623.16-
Apr 02, 202423.0423.0423.0423.0423.04-
Apr 01, 202423.3823.3823.3823.3823.38-
Mar 28, 202423.5223.5223.5223.5223.52-
Mar 27, 202423.4123.4123.4123.4123.41-
Mar 26, 202423.0823.0823.0823.0823.08-
Mar 25, 202423.0823.0823.0823.0823.08-
Mar 22, 202423.0623.0623.0623.0623.06-
Mar 21, 202423.2323.2323.2323.2323.23-
Mar 20, 202423.0023.0023.0023.0023.00-
Mar 19, 202422.6922.6922.6922.6922.69-
Mar 18, 202422.5622.5622.5622.5622.56-
Mar 15, 202422.6922.6922.6922.6922.69-
Mar 14, 202422.6122.6122.6122.6122.61-
Mar 13, 202422.9122.9122.9122.9122.91-
Mar 12, 202422.8622.8622.8622.8622.86-
Mar 11, 202422.7922.7922.7922.7922.79-
Mar 08, 202422.9122.9122.9122.9122.91-
Mar 07, 202422.9422.9422.9422.9422.94-
Mar 06, 202422.7722.7722.7722.7722.77-
Mar 05, 202422.6622.6622.6622.6622.66-
Mar 04, 202422.8922.8922.8922.8922.89-
Mar 01, 202422.8422.8422.8422.8422.84-
Feb 29, 202422.6622.6622.6622.6622.66-
Feb 28, 202422.4222.4222.4222.4222.42-
Feb 27, 202422.4822.4822.4822.4822.48-
Feb 26, 202422.3822.3822.3822.3822.38-
Feb 23, 202422.2822.2822.2822.2822.28-
Feb 22, 202422.1422.1422.1422.1422.14-
Feb 21, 202421.9821.9821.9821.9821.98-
Feb 20, 202422.0122.0122.0122.0122.01-
Feb 16, 202422.3022.3022.3022.3022.30-
Feb 15, 202422.5922.5922.5922.5922.59-
Feb 14, 202422.1722.1722.1722.1722.17-
Feb 13, 202421.7521.7521.7521.7521.75-
Feb 12, 202422.4322.4322.4322.4322.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...