Canada markets close in 1 hour 33 minutes

Campbell Systematic Macro I (EBSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.40-0.01 (-0.11%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2024------
Jun 06, 20249.409.409.409.409.40-
Jun 05, 20249.419.419.419.419.41-
Jun 04, 20249.389.389.389.389.38-
Jun 03, 20249.469.469.469.469.46-
May 31, 20249.419.419.419.419.41-
May 30, 20249.449.449.449.449.44-
May 29, 20249.479.479.479.479.47-
May 28, 20249.539.539.539.539.53-
May 24, 20249.509.509.509.509.50-
May 23, 20249.519.519.519.519.51-
May 22, 20249.519.519.519.519.51-
May 21, 20249.579.579.579.579.57-
May 20, 20249.599.599.599.599.59-
May 17, 20249.569.569.569.569.56-
May 16, 20249.489.489.489.489.48-
May 15, 20249.449.449.449.449.44-
May 14, 20249.439.439.439.439.43-
May 13, 20249.359.359.359.359.35-
May 10, 20249.409.409.409.409.40-
May 09, 20249.409.409.409.409.40-
May 08, 20249.409.409.409.409.40-
May 07, 20249.419.419.419.419.41-
May 06, 20249.369.369.369.369.36-
May 03, 20249.329.329.329.329.32-
May 02, 20249.389.389.389.389.38-
May 01, 20249.469.469.469.469.46-
Apr 30, 20249.559.559.559.559.55-
Apr 29, 20249.599.599.599.599.59-
Apr 26, 20249.589.589.589.589.58-
Apr 25, 20249.509.509.509.509.50-
Apr 24, 20249.549.549.549.549.54-
Apr 23, 20249.459.459.459.459.45-
Apr 22, 20249.469.469.469.469.46-
Apr 19, 20249.519.519.519.519.51-
Apr 18, 20249.559.559.559.559.55-
Apr 17, 20249.509.509.509.509.50-
Apr 16, 20249.569.569.569.569.56-
Apr 15, 20249.579.579.579.579.57-
Apr 12, 20249.519.519.519.519.51-
Apr 11, 20249.579.579.579.579.57-
Apr 10, 20249.569.569.569.569.56-
Apr 09, 20249.499.499.499.499.49-
Apr 08, 20249.539.539.539.539.53-
Apr 05, 20249.499.499.499.499.49-
Apr 04, 20249.509.509.509.509.50-
Apr 03, 20249.489.489.489.489.48-
Apr 02, 20249.559.559.559.559.55-
Apr 01, 20249.539.539.539.539.53-
Mar 28, 20249.489.489.489.489.48-
Mar 27, 20249.479.479.479.479.47-
Mar 26, 20249.479.479.479.479.47-
Mar 25, 20249.459.459.459.459.45-
Mar 22, 20249.469.469.469.469.46-
Mar 21, 20249.479.479.479.479.47-
Mar 20, 20249.409.409.409.409.40-
Mar 19, 20249.489.489.489.489.48-
Mar 18, 20249.509.509.509.509.50-
Mar 15, 20249.459.459.459.459.45-
Mar 14, 20249.409.409.409.409.40-
Mar 13, 20249.359.359.359.359.35-
Mar 12, 20249.299.299.299.299.29-
Mar 11, 20249.279.279.279.279.27-
Mar 08, 20249.299.299.299.299.29-
Mar 07, 20249.349.349.349.349.34-
Mar 06, 20249.359.359.359.359.35-
Mar 05, 20249.309.309.309.309.30-
Mar 04, 20249.349.349.349.349.34-
Mar 01, 20249.339.339.339.339.33-
Feb 29, 20249.339.339.339.339.33-
Feb 28, 20249.379.379.379.379.37-
Feb 27, 20249.409.409.409.409.40-
Feb 26, 20249.409.409.409.409.40-
Feb 23, 20249.379.379.379.379.37-
Feb 22, 20249.399.399.399.399.39-
Feb 21, 20249.249.249.249.249.24-
Feb 20, 20249.229.229.229.229.22-
Feb 16, 20249.299.299.299.299.29-
Feb 15, 20249.249.249.249.249.24-
Feb 14, 20249.249.249.249.249.24-
Feb 13, 20249.319.319.319.319.31-
Feb 12, 20249.239.239.239.239.23-
Feb 09, 20249.249.249.249.249.24-
Feb 08, 20249.199.199.199.199.19-
Feb 07, 20249.089.089.089.089.08-
Feb 06, 20249.059.059.059.059.05-
Feb 05, 20249.089.089.089.089.08-
Feb 02, 20249.039.039.039.039.03-
Feb 01, 20248.968.968.968.968.96-
Jan 31, 20248.998.998.998.998.99-
Jan 30, 20249.039.039.039.039.03-
Jan 29, 20249.049.049.049.049.04-
Jan 26, 20249.039.039.039.039.03-
Jan 25, 20249.019.019.019.019.01-
Jan 24, 20249.029.029.029.029.02-
Jan 23, 20249.039.039.039.039.03-
Jan 22, 20249.109.109.109.109.10-
Jan 19, 20249.039.039.039.039.03-
Jan 18, 20249.009.009.009.009.00-
Jan 17, 20248.988.988.988.988.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...