Canada markets closed

Pear Tree Polaris Fgn Val Sm Cap Ord (QUSOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.46-0.12 (-0.77%)
At close: 06:06PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024------
Apr 18, 202415.5815.5815.5815.5815.58-
Apr 17, 202415.4915.4915.4915.4915.49-
Apr 16, 202415.4915.4915.4915.4915.49-
Apr 15, 202415.7915.7915.7915.7915.79-
Apr 12, 202415.7715.7715.7715.7715.77-
Apr 11, 202415.9315.9315.9315.9315.93-
Apr 10, 202416.0916.0916.0916.0916.09-
Apr 09, 202416.2016.2016.2016.2016.20-
Apr 08, 202416.1716.1716.1716.1716.17-
Apr 05, 202416.0516.0516.0516.0516.05-
Apr 04, 202416.1416.1416.1416.1416.14-
Apr 03, 202416.0316.0316.0316.0316.03-
Apr 02, 202415.8315.8315.8315.8315.83-
Apr 01, 202415.8615.8615.8615.8615.86-
Mar 28, 202415.9715.9715.9715.9715.97-
Mar 27, 202416.0016.0016.0016.0016.00-
Mar 26, 202415.9115.9115.9115.9115.91-
Mar 25, 202415.8115.8115.8115.8115.81-
Mar 22, 202415.8315.8315.8315.8315.83-
Mar 21, 202415.9215.9215.9215.9215.92-
Mar 20, 202415.7515.7515.7515.7515.75-
Mar 19, 202415.7015.7015.7015.7015.70-
Mar 18, 202415.6815.6815.6815.6815.68-
Mar 15, 202415.6315.6315.6315.6315.63-
Mar 14, 202415.6415.6415.6415.6415.64-
Mar 13, 202415.6615.6615.6615.6615.66-
Mar 12, 202415.6415.6415.6415.6415.64-
Mar 11, 202415.5515.5515.5515.5515.55-
Mar 08, 202415.6315.6315.6315.6315.63-
Mar 07, 202415.5415.5415.5415.5415.54-
Mar 06, 202415.4415.4415.4415.4415.44-
Mar 05, 202415.3115.3115.3115.3115.31-
Mar 04, 202415.3815.3815.3815.3815.38-
Mar 01, 202415.3115.3115.3115.3115.31-
Feb 29, 202415.2015.2015.2015.2015.20-
Feb 28, 202415.2715.2715.2715.2715.27-
Feb 27, 202415.3615.3615.3615.3615.36-
Feb 26, 202415.3315.3315.3315.3315.33-
Feb 23, 202415.3315.3315.3315.3315.33-
Feb 22, 202415.2915.2915.2915.2915.29-
Feb 21, 202415.1715.1715.1715.1715.17-
Feb 20, 202415.2315.2315.2315.2315.23-
Feb 16, 202415.1915.1915.1915.1915.19-
Feb 15, 202415.0915.0915.0915.0915.09-
Feb 14, 202414.9814.9814.9814.9814.98-
Feb 13, 202414.9914.9914.9914.9914.99-
Feb 12, 202415.1615.1615.1615.1615.16-
Feb 09, 202415.1015.1015.1015.1015.10-
Feb 08, 202415.1115.1115.1115.1115.11-
Feb 07, 202415.2115.2115.2115.2115.21-
Feb 06, 202415.1515.1515.1515.1515.15-
Feb 05, 202415.0115.0115.0115.0115.01-
Feb 02, 202415.2515.2515.2515.2515.25-
Feb 01, 202415.2815.2815.2815.2815.28-
Jan 31, 202415.4115.4115.4115.4115.41-
Jan 30, 202415.2815.2815.2815.2815.28-
Jan 29, 202415.2615.2615.2615.2615.26-
Jan 26, 202415.3315.3315.3315.3315.33-
Jan 25, 202415.2815.2815.2815.2815.28-
Jan 24, 202415.2815.2815.2815.2815.28-
Jan 23, 202415.1515.1515.1515.1515.15-
Jan 22, 202415.1915.1915.1915.1915.19-
Jan 19, 202415.0315.0315.0315.0315.03-
Jan 18, 202415.0615.0615.0615.0615.06-
Jan 17, 202415.0015.0015.0015.0015.00-
Jan 16, 202415.2315.2315.2315.2315.23-
Jan 12, 202415.5715.5715.5715.5715.57-
Jan 11, 202415.4415.4415.4415.4415.44-
Jan 10, 202415.5215.5215.5215.5215.52-
Jan 09, 202415.4515.4515.4515.4515.45-
Jan 08, 202415.5015.5015.5015.5015.50-
Jan 05, 202415.4015.4015.4015.4015.40-
Jan 04, 202415.4315.4315.4315.4315.43-
Jan 03, 202415.2415.2415.2415.2415.24-
Jan 02, 202415.5115.5115.5115.5115.51-
Dec 29, 202315.7015.7015.7015.7015.70-
Dec 28, 202315.7315.7315.7315.7315.73-
Dec 27, 202315.6815.6815.6815.6815.68-
Dec 26, 202315.5215.5215.5215.5215.52-
Dec 22, 202315.4815.4815.4815.4815.48-
Dec 21, 202315.3815.3815.3815.3815.38-
Dec 20, 202315.4115.4115.4115.4115.41-
Dec 19, 202315.2915.2915.2915.2915.29-
Dec 18, 202315.1615.1615.1615.1615.16-
Dec 15, 202315.1815.1815.1815.1815.18-
Dec 15, 20230.328 Dividend
Dec 14, 202315.5415.5415.5415.5415.21-
Dec 13, 202314.9714.9714.9714.9714.65-
Dec 12, 202314.9414.9414.9414.9414.62-
Dec 11, 202314.9014.9014.9014.9014.59-
Dec 08, 202314.8814.8814.8814.8814.57-
Dec 07, 202314.8614.8614.8614.8614.55-
Dec 06, 202314.8914.8914.8914.8914.58-
Dec 05, 202314.8214.8214.8214.8214.51-
Dec 04, 202314.8114.8114.8114.8114.50-
Dec 01, 202314.9014.9014.9014.9014.59-
Nov 30, 202314.8214.8214.8214.8214.51-
Nov 29, 202314.9614.9614.9614.9614.64-
Nov 28, 202314.9314.9314.9314.9314.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...