Canada markets closed

Sterling Capital Behav Lg Cp Val Eq R6 (STRAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
27.92+0.09 (+0.32%)
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202427.9227.9227.9227.9227.92-
Jun 27, 202427.8327.8327.8327.8327.83-
Jun 26, 202428.0028.0028.0028.0028.00-
Jun 25, 202428.1728.1728.1728.1728.17-
Jun 24, 202428.3428.3428.3428.3428.34-
Jun 21, 202428.1328.1328.1328.1328.13-
Jun 20, 202428.2028.2028.2028.2028.20-
Jun 18, 202428.1428.1428.1428.1428.14-
Jun 17, 202427.9927.9927.9927.9927.99-
Jun 14, 202427.7827.7827.7827.7827.78-
Jun 13, 202428.0028.0028.0028.0028.00-
Jun 12, 202428.0428.0428.0428.0428.04-
Jun 11, 202427.9727.9727.9727.9727.97-
Jun 10, 202428.1928.1928.1928.1928.19-
Jun 07, 202428.0628.0628.0628.0628.06-
Jun 06, 202428.0928.0928.0928.0928.09-
Jun 05, 202428.1528.1528.1528.1528.15-
Jun 04, 202427.9827.9827.9827.9827.98-
Jun 03, 202428.1828.1828.1828.1828.18-
May 31, 202428.3828.3828.3828.3828.38-
May 30, 202427.9327.9327.9327.9327.93-
May 29, 202427.7427.7427.7427.7427.74-
May 28, 202428.0628.0628.0628.0628.06-
May 24, 202428.2728.2728.2728.2728.27-
May 23, 202428.0828.0828.0828.0828.08-
May 22, 202428.3428.3428.3428.3428.34-
May 21, 202428.5228.5228.5228.5228.52-
May 20, 202428.4928.4928.4928.4928.49-
May 17, 202428.6228.6228.6228.6228.62-
May 16, 202428.5128.5128.5128.5128.51-
May 15, 202428.6528.6528.6528.6528.65-
May 14, 202428.3828.3828.3828.3828.38-
May 13, 202428.2628.2628.2628.2628.26-
May 10, 202428.3628.3628.3628.3628.36-
May 09, 202428.2928.2928.2928.2928.29-
May 08, 202428.0528.0528.0528.0528.05-
May 07, 202427.9527.9527.9527.9527.95-
May 06, 202427.9227.9227.9227.9227.92-
May 03, 202427.6927.6927.6927.6927.69-
May 02, 202427.5227.5227.5227.5227.52-
May 01, 202427.3427.3427.3427.3427.34-
Apr 30, 202427.4727.4727.4727.4727.47-
Apr 29, 202427.9627.9627.9627.9627.96-
Apr 26, 202427.7927.7927.7927.7927.79-
Apr 25, 202427.7727.7727.7727.7727.77-
Apr 24, 202427.9627.9627.9627.9627.96-
Apr 23, 202427.9527.9527.9527.9527.95-
Apr 22, 202427.7127.7127.7127.7127.71-
Apr 19, 202427.4827.4827.4827.4827.48-
Apr 18, 202427.3327.3327.3327.3327.33-
Apr 17, 202427.3327.3327.3327.3327.33-
Apr 16, 202427.4127.4127.4127.4127.41-
Apr 15, 202427.5327.5327.5327.5327.53-
Apr 12, 202428.1828.1828.1828.1828.18-
Apr 11, 202428.1828.1828.1828.1828.18-
Apr 10, 202428.1628.1628.1628.1628.16-
Apr 09, 202428.4928.4928.4928.4928.49-
Apr 08, 202428.6328.6328.6328.6328.63-
Apr 05, 202428.6828.6828.6828.6828.68-
Apr 04, 202428.4028.4028.4028.4028.40-
Apr 03, 202428.7828.7828.7828.7828.78-
Apr 02, 202428.6428.6428.6428.6428.64-
Apr 01, 202428.8128.8128.8128.8128.81-
Mar 28, 202428.8928.8928.8928.8928.89-
Mar 27, 202428.7628.7628.7628.7628.76-
Mar 27, 20240.176 Dividend
Mar 26, 202428.5928.5928.5928.5928.41-
Mar 25, 202428.6228.6228.6228.6228.44-
Mar 22, 202428.6428.6428.6428.6428.46-
Mar 21, 202428.7728.7728.7728.7728.59-
Mar 20, 202428.5228.5228.5228.5228.34-
Mar 19, 202428.1928.1928.1928.1928.02-
Mar 18, 202427.9927.9927.9927.9927.82-
Mar 15, 202427.8627.8627.8627.8627.69-
Mar 14, 202427.8027.8027.8027.8027.63-
Mar 13, 202428.0028.0028.0028.0027.83-
Mar 12, 202427.8627.8627.8627.8627.69-
Mar 11, 202427.7027.7027.7027.7027.53-
Mar 08, 202427.7127.7127.7127.7127.54-
Mar 07, 202427.8227.8227.8227.8227.65-
Mar 06, 202427.6327.6327.6327.6327.46-
Mar 05, 202427.4827.4827.4827.4827.31-
Mar 04, 202427.5127.5127.5127.5127.34-
Mar 01, 202427.4327.4327.4327.4327.26-
Feb 29, 202427.2327.2327.2327.2327.06-
Feb 28, 202427.1027.1027.1027.1026.93-
Feb 27, 202427.1127.1127.1127.1126.94-
Feb 26, 202426.9626.9626.9626.9626.79-
Feb 23, 202426.9626.9626.9626.9626.79-
Feb 22, 202426.9026.9026.9026.9026.73-
Feb 21, 202426.5826.5826.5826.5826.42-
Feb 20, 202426.4726.4726.4726.4726.31-
Feb 16, 202426.5626.5626.5626.5626.40-
Feb 15, 202426.6926.6926.6926.6926.53-
Feb 14, 202426.3126.3126.3126.3126.15-
Feb 13, 202426.1026.1026.1026.1025.94-
Feb 12, 202426.4626.4626.4626.4626.30-
Feb 09, 202426.3226.3226.3226.3226.16-
Feb 08, 202426.2526.2526.2526.2526.09-
Feb 07, 202426.2626.2626.2626.2626.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...