Canada markets closed

AMG GW&K Small Cap Value Z (SKSZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.54-0.38 (-1.31%)
At close: 08:01PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202428.5428.5428.5428.5428.54-
Jun 13, 202428.9228.9228.9228.9228.92-
Jun 12, 202429.2429.2429.2429.2429.24-
Jun 11, 202428.8228.8228.8228.8228.82-
Jun 10, 202428.9428.9428.9428.9428.94-
Jun 07, 202429.2729.2729.2729.2729.27-
Jun 06, 202429.2729.2729.2729.2729.27-
Jun 05, 202429.3929.3929.3929.3929.39-
Jun 04, 202429.2329.2329.2329.2329.23-
Jun 03, 202429.6229.6229.6229.6229.62-
May 31, 202429.6029.6029.6029.6029.60-
May 30, 202429.6029.6029.6029.6029.60-
May 29, 202429.2629.2629.2629.2629.26-
May 28, 202429.6829.6829.6829.6829.68-
May 24, 202429.8729.8729.8729.8729.87-
May 23, 202429.6429.6429.6429.6429.64-
May 22, 202430.0730.0730.0730.0730.07-
May 21, 202430.3230.3230.3230.3230.32-
May 20, 202430.3930.3930.3930.3930.39-
May 17, 202430.4430.4430.4430.4430.44-
May 16, 202430.3930.3930.3930.3930.39-
May 15, 202430.5230.5230.5230.5230.52-
May 14, 202430.2830.2830.2830.2830.28-
May 13, 202430.0930.0930.0930.0930.09-
May 10, 202430.0930.0930.0930.0930.09-
May 09, 202430.2530.2530.2530.2530.25-
May 08, 202429.9929.9929.9929.9929.99-
May 07, 202429.9629.9629.9629.9629.96-
May 06, 202430.0730.0730.0730.0730.07-
May 03, 202429.8129.8129.8129.8129.81-
May 02, 202429.4829.4829.4829.4829.48-
May 01, 202429.1029.1029.1029.1029.10-
Apr 30, 202429.1029.1029.1029.1029.10-
Apr 29, 202429.7329.7329.7329.7329.73-
Apr 26, 202429.5329.5329.5329.5329.53-
Apr 25, 202429.3929.3929.3929.3929.39-
Apr 24, 202429.6729.6729.6729.6729.67-
Apr 23, 202429.6929.6929.6929.6929.69-
Apr 22, 202429.2229.2229.2229.2229.22-
Apr 19, 202429.0029.0029.0029.0029.00-
Apr 18, 202428.6828.6828.6828.6828.68-
Apr 17, 202428.7628.7628.7628.7628.76-
Apr 16, 202428.9628.9628.9628.9628.96-
Apr 15, 202429.1329.1329.1329.1329.13-
Apr 12, 202429.7729.7729.7729.7729.77-
Apr 11, 202429.7729.7729.7729.7729.77-
Apr 10, 202429.7129.7129.7129.7129.71-
Apr 09, 202430.5130.5130.5130.5130.51-
Apr 08, 202430.3230.3230.3230.3230.32-
Apr 05, 202430.1630.1630.1630.1630.16-
Apr 04, 202429.9529.9529.9529.9529.95-
Apr 03, 202430.2030.2030.2030.2030.20-
Apr 02, 202430.0130.0130.0130.0130.01-
Apr 01, 202430.5630.5630.5630.5630.56-
Mar 28, 202430.8530.8530.8530.8530.85-
Mar 27, 202430.5830.5830.5830.5830.58-
Mar 26, 202429.7829.7829.7829.7829.78-
Mar 25, 202429.8029.8029.8029.8029.80-
Mar 22, 202429.8629.8629.8629.8629.86-
Mar 21, 202430.2730.2730.2730.2730.27-
Mar 20, 202429.9729.9729.9729.9729.97-
Mar 19, 202429.4729.4729.4729.4729.47-
Mar 18, 202429.1929.1929.1929.1929.19-
Mar 15, 202429.3529.3529.3529.3529.35-
Mar 14, 202429.1629.1629.1629.1629.16-
Mar 13, 202429.6429.6429.6429.6429.64-
Mar 12, 202429.6129.6129.6129.6129.61-
Mar 11, 202429.7029.7029.7029.7029.70-
Mar 08, 202429.8129.8129.8129.8129.81-
Mar 07, 202429.8629.8629.8629.8629.86-
Mar 06, 202429.6529.6529.6529.6529.65-
Mar 05, 202429.6729.6729.6729.6729.67-
Mar 04, 202429.7429.7429.7429.7429.74-
Mar 01, 202429.7729.7729.7729.7729.77-
Feb 29, 202429.5429.5429.5429.5429.54-
Feb 28, 202429.4229.4229.4229.4229.42-
Feb 27, 202429.5429.5429.5429.5429.54-
Feb 26, 202429.2329.2329.2329.2329.23-
Feb 23, 202429.3329.3329.3329.3329.33-
Feb 22, 202429.1529.1529.1529.1529.15-
Feb 21, 202429.0529.0529.0529.0529.05-
Feb 20, 202429.0129.0129.0129.0129.01-
Feb 16, 202429.3029.3029.3029.3029.30-
Feb 15, 202429.5729.5729.5729.5729.57-
Feb 14, 202428.8128.8128.8128.8128.81-
Feb 13, 202428.2728.2728.2728.2728.27-
Feb 12, 202429.3629.3629.3629.3629.36-
Feb 09, 202428.8428.8428.8428.8428.84-
Feb 08, 202428.5828.5828.5828.5828.58-
Feb 07, 202428.1628.1628.1628.1628.16-
Feb 06, 202428.1728.1728.1728.1728.17-
Feb 05, 202428.0128.0128.0128.0128.01-
Feb 02, 202428.4228.4228.4228.4228.42-
Feb 01, 202428.4728.4728.4728.4728.47-
Jan 31, 202428.2228.2228.2228.2228.22-
Jan 30, 202429.0329.0329.0329.0329.03-
Jan 29, 202429.1629.1629.1629.1629.16-
Jan 26, 202428.8028.8028.8028.8028.80-
Jan 25, 202428.7728.7728.7728.7728.77-
Jan 24, 202428.5228.5228.5228.5228.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...