Virtus Zevenbergen Innovative Growth Stock Fund (SCATX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM 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 01, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Apr 30, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Apr 29, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Apr 26, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Apr 25, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Apr 24, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Apr 23, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| Apr 22, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| Apr 19, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Apr 18, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Apr 17, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Apr 16, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Apr 15, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Apr 12, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Apr 11, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Apr 10, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Apr 09, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| Apr 08, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Apr 05, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Apr 04, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Apr 03, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| Apr 02, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Apr 01, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 28, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| Mar 27, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 26, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Mar 25, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Mar 22, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Mar 21, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Mar 20, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| Mar 19, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Mar 18, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| Mar 15, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Mar 14, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Mar 13, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Mar 12, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Mar 11, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 08, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| Mar 07, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Mar 06, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Mar 05, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 04, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Mar 01, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Feb 29, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Feb 28, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Feb 27, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Feb 26, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| Feb 23, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Feb 22, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Feb 21, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Feb 20, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| Feb 16, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Feb 15, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Feb 14, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| Feb 13, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Feb 12, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Feb 09, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| Feb 08, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Feb 07, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Feb 06, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Feb 05, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Feb 02, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Feb 01, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Jan 31, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Jan 30, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Jan 29, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| Jan 26, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Jan 25, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Jan 24, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Jan 23, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Jan 22, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| Jan 19, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Jan 18, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Jan 17, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 16, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Jan 12, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Jan 11, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Jan 10, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Jan 09, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Jan 08, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Jan 05, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jan 04, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| Jan 03, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Jan 02, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Dec 29, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Dec 28, 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Dec 27, 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Dec 26, 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Dec 22, 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Dec 21, 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Dec 20, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Dec 19, 2023 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| Dec 18, 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Dec 15, 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Dec 14, 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Dec 13, 2023 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Dec 12, 2023 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| Dec 11, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Dec 08, 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| Dec 07, 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| *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.