Canada markets close in 19 minutes

Lyrical US Value Equity Investor (LYRBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.78+0.24 (+1.02%)
As of 08:05AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202423.7823.7823.7823.7823.78-
May 01, 202423.5423.5423.5423.5423.54-
Apr 30, 202423.7523.7523.7523.7523.75-
Apr 29, 202424.3724.3724.3724.3724.37-
Apr 26, 202424.1724.1724.1724.1724.17-
Apr 25, 202424.1924.1924.1924.1924.19-
Apr 24, 202424.2424.2424.2424.2424.24-
Apr 23, 202424.2624.2624.2624.2624.26-
Apr 22, 202423.9523.9523.9523.9523.95-
Apr 19, 202423.7623.7623.7623.7623.76-
Apr 18, 202423.7023.7023.7023.7023.70-
Apr 17, 202423.7823.7823.7823.7823.78-
Apr 16, 202423.9823.9823.9823.9823.98-
Apr 15, 202424.0424.0424.0424.0424.04-
Apr 12, 202424.2724.2724.2724.2724.27-
Apr 11, 202424.6724.6724.6724.6724.67-
Apr 10, 202424.7524.7524.7524.7524.75-
Apr 09, 202425.0825.0825.0825.0825.08-
Apr 08, 202425.0625.0625.0625.0625.06-
Apr 05, 202425.0625.0625.0625.0625.06-
Apr 04, 202424.7924.7924.7924.7924.79-
Apr 03, 202425.1425.1425.1425.1425.14-
Apr 02, 202424.9824.9824.9824.9824.98-
Apr 01, 202425.2125.2125.2125.2125.21-
Mar 28, 202425.3925.3925.3925.3925.39-
Mar 27, 202425.3125.3125.3125.3125.31-
Mar 26, 202424.9924.9924.9924.9924.99-
Mar 25, 202424.9824.9824.9824.9824.98-
Mar 22, 202424.9424.9424.9424.9424.94-
Mar 21, 202425.0925.0925.0925.0925.09-
Mar 20, 202424.8524.8524.8524.8524.85-
Mar 19, 202424.6124.6124.6124.6124.61-
Mar 18, 202424.4224.4224.4224.4224.42-
Mar 15, 202424.3424.3424.3424.3424.34-
Mar 14, 202424.4024.4024.4024.4024.40-
Mar 13, 202424.5324.5324.5324.5324.53-
Mar 12, 202424.4524.4524.4524.4524.45-
Mar 11, 202424.3124.3124.3124.3124.31-
Mar 08, 202424.3724.3724.3724.3724.37-
Mar 07, 202424.4124.4124.4124.4124.41-
Mar 06, 202424.2824.2824.2824.2824.28-
Mar 05, 202424.1324.1324.1324.1324.13-
Mar 04, 202424.2524.2524.2524.2524.25-
Mar 01, 202424.1524.1524.1524.1524.15-
Feb 29, 202423.9723.9723.9723.9723.97-
Feb 28, 202423.7723.7723.7723.7723.77-
Feb 27, 202423.8123.8123.8123.8123.81-
Feb 26, 202423.7423.7423.7423.7423.74-
Feb 23, 202423.7423.7423.7423.7423.74-
Feb 22, 202423.7123.7123.7123.7123.71-
Feb 21, 202423.4423.4423.4423.4423.44-
Feb 20, 202423.4323.4323.4323.4323.43-
Feb 16, 202423.5323.5323.5323.5323.53-
Feb 15, 202423.7723.7723.7723.7723.77-
Feb 14, 202423.4123.4123.4123.4123.41-
Feb 13, 202422.9322.9322.9322.9322.93-
Feb 12, 202423.5523.5523.5523.5523.55-
Feb 09, 202423.3723.3723.3723.3723.37-
Feb 08, 202423.4223.4223.4223.4223.42-
Feb 07, 202423.2923.2923.2923.2923.29-
Feb 06, 202423.2923.2923.2923.2923.29-
Feb 05, 202423.1923.1923.1923.1923.19-
Feb 02, 202423.3923.3923.3923.3923.39-
Feb 01, 202423.4023.4023.4023.4023.40-
Jan 31, 202423.0523.0523.0523.0523.05-
Jan 30, 202423.4123.4123.4123.4123.41-
Jan 29, 202423.3723.3723.3723.3723.37-
Jan 26, 202423.1823.1823.1823.1823.18-
Jan 25, 202423.1623.1623.1623.1623.16-
Jan 24, 202422.7122.7122.7122.7122.71-
Jan 23, 202422.8022.8022.8022.8022.80-
Jan 22, 202422.8522.8522.8522.8522.85-
Jan 19, 202422.6722.6722.6722.6722.67-
Jan 18, 202422.4822.4822.4822.4822.48-
Jan 17, 202422.3022.3022.3022.3022.30-
Jan 16, 202422.4722.4722.4722.4722.47-
Jan 12, 202422.5422.5422.5422.5422.54-
Jan 11, 202422.6622.6622.6622.6622.66-
Jan 10, 202422.6422.6422.6422.6422.64-
Jan 09, 202422.5822.5822.5822.5822.58-
Jan 08, 202422.6722.6722.6722.6722.67-
Jan 05, 202422.4022.4022.4022.4022.40-
Jan 04, 202422.2922.2922.2922.2922.29-
Jan 03, 202422.3422.3422.3422.3422.34-
Jan 02, 202422.6322.6322.6322.6322.63-
Dec 29, 202322.7522.7522.7522.7522.75-
Dec 28, 202322.9122.9122.9122.9122.91-
Dec 28, 20230.051 Dividend
Dec 27, 202322.9322.9322.9322.9322.88-
Dec 26, 202322.9122.9122.9122.9122.86-
Dec 22, 202322.7722.7722.7722.7722.72-
Dec 21, 202322.7122.7122.7122.7122.66-
Dec 20, 202322.3222.3222.3222.3222.27-
Dec 19, 202322.7422.7422.7422.7422.69-
Dec 18, 202322.4922.4922.4922.4922.44-
Dec 15, 202322.4722.4722.4722.4722.42-
Dec 14, 202322.5822.5822.5822.5822.53-
Dec 13, 202322.0722.0722.0722.0722.02-
Dec 12, 202321.7321.7321.7321.7321.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...