Altegris/AACA Opportunistic Real Estt A (RAAAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:05PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Apr 30, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Apr 29, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Apr 26, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Apr 25, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Apr 24, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Apr 23, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Apr 22, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Apr 19, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Apr 18, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 17, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Apr 16, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Apr 15, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Apr 12, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Apr 11, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Apr 10, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Apr 09, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Apr 08, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 05, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Apr 04, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Apr 03, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Apr 02, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Apr 01, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 28, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 27, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Mar 26, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Mar 25, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Mar 22, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Mar 21, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Mar 20, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 19, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 18, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Mar 15, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Mar 14, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Mar 13, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Mar 12, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Mar 11, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Mar 08, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Mar 07, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Mar 06, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Mar 05, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Mar 04, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Mar 01, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Feb 29, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Feb 28, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Feb 27, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Feb 26, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Feb 23, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Feb 22, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Feb 21, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Feb 20, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Feb 16, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Feb 15, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Feb 14, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Feb 13, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Feb 12, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Feb 09, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Feb 08, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Feb 07, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Feb 06, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Feb 05, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Feb 02, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Feb 01, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jan 31, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Jan 30, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Jan 29, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jan 26, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Jan 25, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Jan 24, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jan 23, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Jan 22, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jan 19, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Jan 18, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Jan 17, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jan 16, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Jan 12, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jan 11, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jan 10, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Jan 09, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jan 08, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Jan 05, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Jan 04, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Jan 03, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jan 02, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Dec 29, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Dec 28, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Dec 27, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Dec 26, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Dec 22, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Dec 21, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Dec 20, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Dec 19, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Dec 18, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Dec 15, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Dec 14, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Dec 13, 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Dec 12, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Dec 11, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Dec 08, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.