Canada markets close in 6 hours

Virtus Ceredex Small-Cap Value Eq I (SCETX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.88-0.10 (-1.25%)
As of 08:06AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 20247.887.887.887.887.88-
Jun 28, 20247.987.987.987.987.98-
Jun 27, 20247.907.907.907.907.90-
Jun 26, 20247.867.867.867.867.86-
Jun 25, 20247.867.867.867.867.86-
Jun 24, 20247.957.957.957.957.95-
Jun 21, 20247.877.877.877.877.87-
Jun 20, 20247.877.877.877.877.87-
Jun 18, 20247.907.907.907.907.90-
Jun 18, 20240 Dividend
Jun 18, 20240.075 Capital Gain
Jun 17, 20247.957.957.957.957.87-
Jun 14, 20247.867.867.867.867.79-
Jun 13, 20247.987.987.987.987.90-
Jun 12, 20248.058.058.058.057.97-
Jun 11, 20247.957.957.957.957.87-
Jun 10, 20247.977.977.977.977.89-
Jun 07, 20247.967.967.967.967.88-
Jun 06, 20248.028.028.028.027.94-
Jun 05, 20248.058.058.058.057.97-
Jun 04, 20247.997.997.997.997.91-
Jun 03, 20248.098.098.098.098.01-
May 31, 20248.108.108.108.108.02-
May 30, 20248.108.108.108.108.02-
May 29, 20248.008.008.008.007.92-
May 28, 20248.148.148.148.148.06-
May 24, 20248.198.198.198.198.11-
May 23, 20248.138.138.138.138.05-
May 22, 20248.268.268.268.268.18-
May 21, 20248.338.338.338.338.25-
May 20, 20248.338.338.338.338.25-
May 17, 20248.338.338.338.338.25-
May 16, 20248.308.308.308.308.22-
May 15, 20248.338.338.338.338.25-
May 14, 20248.278.278.278.278.19-
May 13, 20248.238.238.238.238.15-
May 10, 20248.258.258.258.258.17-
May 09, 20248.278.278.278.278.19-
May 08, 20248.208.208.208.208.12-
May 07, 20248.178.178.178.178.09-
May 06, 20248.168.168.168.168.08-
May 03, 20248.078.078.078.077.99-
May 02, 20248.008.008.008.007.92-
May 01, 20247.887.887.887.887.81-
Apr 30, 20247.857.857.857.857.78-
Apr 29, 20248.008.008.008.007.92-
Apr 26, 20247.967.967.967.967.88-
Apr 25, 20247.957.957.957.957.87-
Apr 24, 20247.997.997.997.997.91-
Apr 23, 20247.967.967.967.967.88-
Apr 22, 20247.887.887.887.887.81-
Apr 19, 20247.817.817.817.817.74-
Apr 18, 20247.737.737.737.737.66-
Apr 17, 20247.727.727.727.727.65-
Apr 16, 20247.777.777.777.777.70-
Apr 15, 20247.817.817.817.817.74-
Apr 12, 20247.997.997.997.997.91-
Apr 11, 20247.997.997.997.997.91-
Apr 10, 20247.987.987.987.987.90-
Apr 09, 20248.178.178.178.178.09-
Apr 08, 20248.148.148.148.148.06-
Apr 05, 20248.098.098.098.098.01-
Apr 04, 20248.048.048.048.047.96-
Apr 03, 20248.088.088.088.088.00-
Apr 02, 20248.048.048.048.047.96-
Apr 01, 20248.108.108.108.108.02-
Mar 28, 20248.178.178.178.178.09-
Mar 27, 20248.138.138.138.138.05-
Mar 26, 20247.957.957.957.957.87-
Mar 25, 20247.967.967.967.967.88-
Mar 22, 20247.967.967.967.967.88-
Mar 21, 20248.018.018.018.017.93-
Mar 20, 20247.947.947.947.947.87-
Mar 19, 20247.857.857.857.857.78-
Mar 18, 20247.807.807.807.807.73-
Mar 15, 20247.847.847.847.847.77-
Mar 14, 20247.817.817.817.817.74-
Mar 13, 20247.907.907.907.907.83-
Mar 12, 20247.907.907.907.907.83-
Mar 11, 20247.927.927.927.927.85-
Mar 08, 20247.937.937.937.937.86-
Mar 07, 20247.957.957.957.957.87-
Mar 06, 20247.897.897.897.897.82-
Mar 05, 20247.857.857.857.857.78-
Mar 04, 20247.847.847.847.847.77-
Mar 01, 20247.847.847.847.847.77-
Feb 29, 20247.817.817.817.817.74-
Feb 28, 20247.767.767.767.767.69-
Feb 27, 20247.797.797.797.797.72-
Feb 26, 20247.777.777.777.777.70-
Feb 23, 20247.797.797.797.797.72-
Feb 22, 20247.777.777.777.777.70-
Feb 21, 20247.747.747.747.747.67-
Feb 20, 20247.727.727.727.727.65-
Feb 16, 20247.787.787.787.787.71-
Feb 15, 20247.827.827.827.827.75-
Feb 14, 20247.667.667.667.667.59-
Feb 13, 20247.547.547.547.547.47-
Feb 12, 20247.757.757.757.757.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...