Canada markets close in 1 hour 53 minutes

Alger Global Focus A (CHUSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.81-0.10 (-0.32%)
As of 08:06AM EDT. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202430.8130.8130.8130.8130.81-
Jun 25, 202430.9130.9130.9130.9130.91-
Jun 24, 202430.5430.5430.5430.5430.54-
Jun 21, 202430.6930.6930.6930.6930.69-
Jun 20, 202430.7330.7330.7330.7330.73-
Jun 18, 202430.7930.7930.7930.7930.79-
Jun 17, 202430.6130.6130.6130.6130.61-
Jun 14, 202430.4230.4230.4230.4230.42-
Jun 13, 202430.5430.5430.5430.5430.54-
Jun 12, 202430.7530.7530.7530.7530.75-
Jun 11, 202430.4930.4930.4930.4930.49-
Jun 10, 202430.6930.6930.6930.6930.69-
Jun 07, 202430.5030.5030.5030.5030.50-
Jun 06, 202430.7030.7030.7030.7030.70-
Jun 05, 202430.6230.6230.6230.6230.62-
Jun 04, 202430.1430.1430.1430.1430.14-
Jun 03, 202430.2330.2330.2330.2330.23-
May 31, 202429.8229.8229.8229.8229.82-
May 30, 202429.8229.8229.8229.8229.82-
May 29, 202430.1330.1330.1330.1330.13-
May 28, 202430.4530.4530.4530.4530.45-
May 24, 202430.4330.4330.4330.4330.43-
May 23, 202430.1630.1630.1630.1630.16-
May 22, 202430.2830.2830.2830.2830.28-
May 21, 202430.4130.4130.4130.4130.41-
May 20, 202430.4630.4630.4630.4630.46-
May 17, 202430.3830.3830.3830.3830.38-
May 16, 202430.3530.3530.3530.3530.35-
May 15, 202430.4730.4730.4730.4730.47-
May 14, 202429.9329.9329.9329.9329.93-
May 13, 202429.7429.7429.7429.7429.74-
May 10, 202429.7929.7929.7929.7929.79-
May 09, 202429.8229.8229.8229.8229.82-
May 08, 202429.6829.6829.6829.6829.68-
May 07, 202429.7429.7429.7429.7429.74-
May 06, 202429.8029.8029.8029.8029.80-
May 03, 202429.4529.4529.4529.4529.45-
May 02, 202429.0629.0629.0629.0629.06-
May 01, 202428.7528.7528.7528.7528.75-
Apr 30, 202428.7528.7528.7528.7528.75-
Apr 29, 202429.1129.1129.1129.1129.11-
Apr 26, 202429.1129.1129.1129.1129.11-
Apr 25, 202428.6928.6928.6928.6928.69-
Apr 24, 202428.7028.7028.7028.7028.70-
Apr 23, 202428.8428.8428.8428.8428.84-
Apr 22, 202428.4428.4428.4428.4428.44-
Apr 19, 202428.1528.1528.1528.1528.15-
Apr 18, 202428.5028.5028.5028.5028.50-
Apr 17, 202428.7128.7128.7128.7128.71-
Apr 16, 202428.9128.9128.9128.9128.91-
Apr 15, 202428.9928.9928.9928.9928.99-
Apr 12, 202429.9129.9129.9129.9129.91-
Apr 11, 202429.9129.9129.9129.9129.91-
Apr 10, 202429.7029.7029.7029.7029.70-
Apr 09, 202429.9729.9729.9729.9729.97-
Apr 08, 202430.0030.0030.0030.0030.00-
Apr 05, 202430.0630.0630.0630.0630.06-
Apr 04, 202429.5929.5929.5929.5929.59-
Apr 03, 202429.9329.9329.9329.9329.93-
Apr 02, 202429.8829.8829.8829.8829.88-
Apr 01, 202430.1930.1930.1930.1930.19-
Mar 28, 202430.3130.3130.3130.3130.31-
Mar 27, 202430.3530.3530.3530.3530.35-
Mar 26, 202430.3130.3130.3130.3130.31-
Mar 25, 202430.3430.3430.3430.3430.34-
Mar 22, 202430.4430.4430.4430.4430.44-
Mar 21, 202430.4230.4230.4230.4230.42-
Mar 20, 202430.3230.3230.3230.3230.32-
Mar 19, 202430.0230.0230.0230.0230.02-
Mar 18, 202429.7929.7929.7929.7929.79-
Mar 15, 202429.6129.6129.6129.6129.61-
Mar 14, 202429.8629.8629.8629.8629.86-
Mar 13, 202429.9029.9029.9029.9029.90-
Mar 12, 202429.9529.9529.9529.9529.95-
Mar 11, 202429.5029.5029.5029.5029.50-
Mar 08, 202429.6829.6829.6829.6829.68-
Mar 07, 202429.9929.9929.9929.9929.99-
Mar 06, 202429.6429.6429.6429.6429.64-
Mar 05, 202429.3929.3929.3929.3929.39-
Mar 04, 202429.6929.6929.6929.6929.69-
Mar 01, 202429.6629.6629.6629.6629.66-
Feb 29, 202429.2729.2729.2729.2729.27-
Feb 28, 202429.1029.1029.1029.1029.10-
Feb 27, 202429.1729.1729.1729.1729.17-
Feb 26, 202429.1529.1529.1529.1529.15-
Feb 23, 202429.1129.1129.1129.1129.11-
Feb 22, 202429.1729.1729.1729.1729.17-
Feb 21, 202428.4228.4228.4228.4228.42-
Feb 20, 202428.4928.4928.4928.4928.49-
Feb 16, 202428.8028.8028.8028.8028.80-
Feb 15, 202428.7928.7928.7928.7928.79-
Feb 14, 202428.6528.6528.6528.6528.65-
Feb 13, 202428.2128.2128.2128.2128.21-
Feb 12, 202428.6228.6228.6228.6228.62-
Feb 09, 202428.7228.7228.7228.7228.72-
Feb 08, 202428.4428.4428.4428.4428.44-
Feb 07, 202428.3628.3628.3628.3628.36-
Feb 06, 202428.0728.0728.0728.0728.07-
Feb 05, 202428.0328.0328.0328.0328.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...