Australia markets open in 1 hour 17 minutes

Appleseed Fund (APPIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.37-0.01 (-0.07%)
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202414.3714.3714.3714.3714.37-
02 July 202414.3814.3814.3814.3814.38-
01 July 202414.4014.4014.4014.4014.40-
28 June 202414.4314.4314.4314.4314.43-
27 June 202414.3614.3614.3614.3614.36-
26 June 202414.3014.3014.3014.3014.30-
25 June 202414.3414.3414.3414.3414.34-
24 June 202414.4014.4014.4014.4014.40-
21 June 202414.3214.3214.3214.3214.32-
20 June 202414.3614.3614.3614.3614.36-
18 June 202414.3114.3114.3114.3114.31-
17 June 202414.3214.3214.3214.3214.32-
14 June 202414.2814.2814.2814.2814.28-
13 June 202414.3714.3714.3714.3714.37-
12 June 202414.4514.4514.4514.4514.45-
11 June 202414.4014.4014.4014.4014.40-
10 June 202414.5014.5014.5014.5014.50-
07 June 202414.4914.4914.4914.4914.49-
06 June 202414.7014.7014.7014.7014.70-
05 June 202414.7214.7214.7214.7214.72-
04 June 202414.6614.6614.6614.6614.66-
03 June 202414.7514.7514.7514.7514.75-
31 May 202414.7214.7214.7214.7214.72-
30 May 202414.5514.5514.5514.5514.55-
29 May 202414.5214.5214.5214.5214.52-
28 May 202414.7314.7314.7314.7314.73-
24 May 202414.7214.7214.7214.7214.72-
23 May 202414.6814.6814.6814.6814.68-
22 May 202414.8914.8914.8914.8914.89-
21 May 202414.9814.9814.9814.9814.98-
20 May 202414.9914.9914.9914.9914.99-
17 May 202414.9414.9414.9414.9414.94-
16 May 202414.9214.9214.9214.9214.92-
15 May 202414.8414.8414.8414.8414.84-
14 May 202414.7314.7314.7314.7314.73-
13 May 202414.6314.6314.6314.6314.63-
10 May 202414.6414.6414.6414.6414.64-
09 May 202414.6614.6614.6614.6614.66-
08 May 202414.4814.4814.4814.4814.48-
07 May 202414.5514.5514.5514.5514.55-
06 May 202414.4814.4814.4814.4814.48-
03 May 202414.3514.3514.3514.3514.35-
02 May 202414.2114.2114.2114.2114.21-
01 May 202414.1314.1314.1314.1314.13-
30 Apr 202414.0914.0914.0914.0914.09-
29 Apr 202414.2914.2914.2914.2914.29-
26 Apr 202414.2514.2514.2514.2514.25-
25 Apr 202414.2314.2314.2314.2314.23-
24 Apr 202414.2914.2914.2914.2914.29-
23 Apr 202414.3614.3614.3614.3614.36-
22 Apr 202414.2714.2714.2714.2714.27-
19 Apr 202414.2414.2414.2414.2414.24-
18 Apr 202414.1614.1614.1614.1614.16-
17 Apr 202414.1114.1114.1114.1114.11-
16 Apr 202414.1814.1814.1814.1814.18-
15 Apr 202414.2514.2514.2514.2514.25-
12 Apr 202414.3114.3114.3114.3114.31-
11 Apr 202414.5714.5714.5714.5714.57-
10 Apr 202414.5614.5614.5614.5614.56-
09 Apr 202414.7214.7214.7214.7214.72-
08 Apr 202414.6514.6514.6514.6514.65-
05 Apr 202414.6414.6414.6414.6414.64-
04 Apr 202414.5914.5914.5914.5914.59-
03 Apr 202414.6614.6614.6614.6614.66-
02 Apr 202414.5914.5914.5914.5914.59-
01 Apr 202414.7714.7714.7714.7714.77-
28 Mar 202414.7714.7714.7714.7714.77-
27 Mar 202414.7014.7014.7014.7014.70-
26 Mar 202414.5614.5614.5614.5614.56-
25 Mar 202414.5914.5914.5914.5914.59-
22 Mar 202414.5614.5614.5614.5614.56-
21 Mar 202414.7214.7214.7214.7214.72-
20 Mar 202414.6914.6914.6914.6914.69-
19 Mar 202414.5214.5214.5214.5214.52-
18 Mar 202414.5414.5414.5414.5414.54-
15 Mar 202414.4814.4814.4814.4814.48-
14 Mar 202414.4514.4514.4514.4514.45-
13 Mar 202414.6614.6614.6614.6614.66-
12 Mar 202414.6414.6414.6414.6414.64-
11 Mar 202414.6714.6714.6714.6714.67-
08 Mar 202414.6314.6314.6314.6314.63-
07 Mar 202414.6014.6014.6014.6014.60-
06 Mar 202414.4814.4814.4814.4814.48-
05 Mar 202414.3714.3714.3714.3714.37-
04 Mar 202414.2914.2914.2914.2914.29-
01 Mar 202414.3014.3014.3014.3014.30-
29 Feb 202414.1614.1614.1614.1614.16-
28 Feb 202414.0814.0814.0814.0814.08-
27 Feb 202414.1214.1214.1214.1214.12-
26 Feb 202414.0414.0414.0414.0414.04-
23 Feb 202414.0714.0714.0714.0714.07-
22 Feb 202414.0514.0514.0514.0514.05-
21 Feb 202413.9813.9813.9813.9813.98-
20 Feb 202413.9913.9913.9913.9913.99-
16 Feb 202414.0014.0014.0014.0014.00-
15 Feb 202414.0014.0014.0014.0014.00-
14 Feb 202413.9813.9813.9813.9813.98-
13 Feb 202413.7813.7813.7813.7813.78-
12 Feb 202414.2314.2314.2314.2314.23-
09 Feb 202414.0514.0514.0514.0514.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...