Heptagon Driehaus US Sm Cp Eq I USD Acc (0P0001KWBG)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
| 15 May 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - |
| 14 May 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 13 May 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
| 10 May 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
| 09 May 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
| 08 May 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
| 07 May 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
| 02 May 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
| 01 May 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
| 30 Apr 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
| 29 Apr 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
| 26 Apr 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
| 25 Apr 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
| 24 Apr 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| 23 Apr 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 22 Apr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
| 19 Apr 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
| 18 Apr 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
| 17 Apr 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
| 16 Apr 2024 | 122.91 | 122.91 | 122.91 | 122.91 | 122.91 | - |
| 15 Apr 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
| 12 Apr 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 11 Apr 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
| 10 Apr 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
| 09 Apr 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
| 08 Apr 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
| 05 Apr 2024 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | - |
| 04 Apr 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
| 03 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
| 02 Apr 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| 27 Mar 2024 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
| 26 Mar 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
| 25 Mar 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
| 22 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 21 Mar 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
| 20 Mar 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
| 19 Mar 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 14 Mar 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
| 13 Mar 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
| 12 Mar 2024 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - |
| 11 Mar 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
| 08 Mar 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
| 07 Mar 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
| 06 Mar 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
| 05 Mar 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 04 Mar 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
| 01 Mar 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
| 29 Feb 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
| 28 Feb 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
| 27 Feb 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
| 26 Feb 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
| 23 Feb 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| 22 Feb 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
| 21 Feb 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
| 20 Feb 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
| 16 Feb 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
| 15 Feb 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
| 14 Feb 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
| 13 Feb 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
| 12 Feb 2024 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | - |
| 09 Feb 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
| 08 Feb 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
| 07 Feb 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| 06 Feb 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 01 Feb 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| 31 Jan 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
| 30 Jan 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 29 Jan 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
| 26 Jan 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| 25 Jan 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
| 24 Jan 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 23 Jan 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
| 22 Jan 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
| 19 Jan 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 18 Jan 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 17 Jan 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 16 Jan 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 12 Jan 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
| 11 Jan 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
| 10 Jan 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
| 09 Jan 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| 08 Jan 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
| 05 Jan 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| 04 Jan 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
| 03 Jan 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 02 Jan 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| 29 Dec 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 28 Dec 2023 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.