Canada markets close in 12 minutes

Virtus Zevenbergen Technology Fund (DRGTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
75.95+0.55 (+0.73%)
As of 08:06AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 2024------
May 14, 202475.9575.9575.9575.9575.95-
May 13, 202475.4075.4075.4075.4075.40-
May 10, 202475.3675.3675.3675.3675.36-
May 09, 202475.2575.2575.2575.2575.25-
May 08, 202475.4075.4075.4075.4075.40-
May 07, 202475.9075.9075.9075.9075.90-
May 06, 202476.3876.3876.3876.3876.38-
May 03, 202474.8274.8274.8274.8274.82-
May 02, 202473.3173.3173.3173.3173.31-
May 01, 202471.9971.9971.9971.9971.99-
Apr 30, 202472.5972.5972.5972.5972.59-
Apr 29, 202474.1374.1374.1374.1374.13-
Apr 26, 202474.0774.0774.0774.0774.07-
Apr 25, 202472.0772.0772.0772.0772.07-
Apr 24, 202472.8372.8372.8372.8372.83-
Apr 23, 202472.7272.7272.7272.7272.72-
Apr 22, 202470.9970.9970.9970.9970.99-
Apr 19, 202470.1570.1570.1570.1570.15-
Apr 18, 202472.4572.4572.4572.4572.45-
Apr 17, 202472.8772.8772.8772.8772.87-
Apr 16, 202474.1174.1174.1174.1174.11-
Apr 15, 202473.8873.8873.8873.8873.88-
Apr 12, 202477.3177.3177.3177.3177.31-
Apr 11, 202477.3177.3177.3177.3177.31-
Apr 10, 202475.8475.8475.8475.8475.84-
Apr 09, 202476.3776.3776.3776.3776.37-
Apr 08, 202476.1776.1776.1776.1776.17-
Apr 05, 202476.1076.1076.1076.1076.10-
Apr 04, 202474.8674.8674.8674.8674.86-
Apr 03, 202476.1276.1276.1276.1276.12-
Apr 02, 202475.8675.8675.8675.8675.86-
Apr 01, 202476.6176.6176.6176.6176.61-
Mar 28, 202476.1276.1276.1276.1276.12-
Mar 27, 202476.2376.2376.2376.2376.23-
Mar 26, 202476.3676.3676.3676.3676.36-
Mar 25, 202476.7476.7476.7476.7476.74-
Mar 22, 202476.8876.8876.8876.8876.88-
Mar 21, 202476.6576.6576.6576.6576.65-
Mar 20, 202476.1076.1076.1076.1076.10-
Mar 19, 202474.9474.9474.9474.9474.94-
Mar 18, 202474.9174.9174.9174.9174.91-
Mar 15, 202474.0174.0174.0174.0174.01-
Mar 14, 202475.1675.1675.1675.1675.16-
Mar 13, 202476.2176.2176.2176.2176.21-
Mar 12, 202476.2176.2176.2176.2176.21-
Mar 11, 202474.5374.5374.5374.5374.53-
Mar 08, 202475.2375.2375.2375.2375.23-
Mar 07, 202476.6676.6676.6676.6676.66-
Mar 06, 202475.1475.1475.1475.1475.14-
Mar 05, 202474.5174.5174.5174.5174.51-
Mar 04, 202476.1176.1176.1176.1176.11-
Mar 01, 202476.3876.3876.3876.3876.38-
Feb 29, 202475.2975.2975.2975.2975.29-
Feb 28, 202474.6074.6074.6074.6074.60-
Feb 27, 202474.9674.9674.9674.9674.96-
Feb 26, 202474.7574.7574.7574.7574.75-
Feb 23, 202474.5374.5374.5374.5374.53-
Feb 22, 202474.8474.8474.8474.8474.84-
Feb 21, 202471.7371.7371.7371.7371.73-
Feb 20, 202473.1073.1073.1073.1073.10-
Feb 16, 202474.4674.4674.4674.4674.46-
Feb 15, 202474.9874.9874.9874.9874.98-
Feb 14, 202475.0675.0675.0675.0675.06-
Feb 13, 202473.5373.5373.5373.5373.53-
Feb 12, 202475.6375.6375.6375.6375.63-
Feb 09, 202475.6375.6375.6375.6375.63-
Feb 08, 202474.2774.2774.2774.2774.27-
Feb 07, 202473.7073.7073.7073.7073.70-
Feb 06, 202472.2972.2972.2972.2972.29-
Feb 05, 202472.7372.7372.7372.7372.73-
Feb 02, 202472.8072.8072.8072.8072.80-
Feb 01, 202470.1970.1970.1970.1970.19-
Jan 31, 202469.3069.3069.3069.3069.30-
Jan 30, 202471.1871.1871.1871.1871.18-
Jan 29, 202471.7471.7471.7471.7471.74-
Jan 26, 202470.5770.5770.5770.5770.57-
Jan 25, 202470.8470.8470.8470.8470.84-
Jan 24, 202470.7870.7870.7870.7870.78-
Jan 23, 202470.2170.2170.2170.2170.21-
Jan 22, 202469.9969.9969.9969.9969.99-
Jan 19, 202469.7069.7069.7069.7069.70-
Jan 18, 202468.1568.1568.1568.1568.15-
Jan 17, 202467.1467.1467.1467.1467.14-
Jan 16, 202467.5167.5167.5167.5167.51-
Jan 12, 202467.2467.2467.2467.2467.24-
Jan 11, 202467.2267.2267.2267.2267.22-
Jan 10, 202466.9866.9866.9866.9866.98-
Jan 09, 202466.1566.1566.1566.1566.15-
Jan 08, 202465.7065.7065.7065.7065.70-
Jan 05, 202463.8463.8463.8463.8463.84-
Jan 04, 202463.5863.5863.5863.5863.58-
Jan 03, 202463.9463.9463.9463.9463.94-
Jan 02, 202464.8164.8164.8164.8164.81-
Dec 29, 202366.5566.5566.5566.5566.55-
Dec 28, 202366.9866.9866.9866.9866.98-
Dec 27, 202367.0267.0267.0267.0267.02-
Dec 26, 202366.9266.9266.9266.9266.92-
Dec 22, 202366.5266.5266.5266.5266.52-
Dec 21, 202366.5966.5966.5966.5966.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...