Virtus Zevenbergen Technology A (RAGTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| May 30, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| May 29, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| May 28, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| May 24, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| May 23, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| May 22, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| May 21, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| May 20, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| May 17, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| May 16, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| May 15, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| May 14, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| May 13, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| May 10, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| May 09, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| May 08, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| May 07, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| May 06, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| May 03, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| May 02, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| May 01, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| Apr 30, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| Apr 29, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| Apr 26, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Apr 25, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| Apr 24, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Apr 23, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| Apr 22, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Apr 19, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| Apr 18, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| Apr 17, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Apr 16, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| Apr 15, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Apr 12, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| Apr 11, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| Apr 10, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Apr 09, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| Apr 08, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Apr 05, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| Apr 04, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| Apr 03, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Apr 02, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Apr 01, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Mar 28, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Mar 27, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Mar 26, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| Mar 25, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Mar 22, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Mar 21, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| Mar 20, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Mar 19, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| Mar 18, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Mar 15, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Mar 14, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| Mar 13, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Mar 12, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Mar 11, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| Mar 08, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| Mar 07, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| Mar 06, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| Mar 05, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| Mar 04, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| Mar 01, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Feb 29, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| Feb 28, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Feb 27, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Feb 26, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Feb 23, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| Feb 22, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Feb 21, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Feb 20, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| Feb 16, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Feb 15, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| Feb 14, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| Feb 13, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| Feb 12, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Feb 09, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Feb 08, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| Feb 07, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| Feb 06, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Feb 05, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| Feb 02, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Feb 01, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Jan 31, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Jan 30, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| Jan 29, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| Jan 26, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| Jan 25, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Jan 24, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Jan 23, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Jan 22, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Jan 19, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| Jan 18, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| Jan 17, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Jan 16, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Jan 12, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Jan 11, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| Jan 10, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| Jan 09, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| *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.