Australia markets closed

Empiric Fund (EMCAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
61.06+0.07 (+0.11%)
As of 08:06AM EDT. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 2024------
03 July 202461.0661.0661.0661.0661.06-
02 July 202460.9960.9960.9960.9960.99-
01 July 202460.7660.7660.7660.7660.76-
28 June 202461.3161.3161.3161.3161.31-
27 June 202461.1861.1861.1861.1861.18-
26 June 202461.0261.0261.0261.0261.02-
25 June 202461.4061.4061.4061.4061.40-
24 June 202461.5761.5761.5761.5761.57-
21 June 202461.2561.2561.2561.2561.25-
20 June 202460.9760.9760.9760.9760.97-
18 June 202461.2161.2161.2161.2161.21-
17 June 202460.7360.7360.7360.7360.73-
14 June 202460.1560.1560.1560.1560.15-
13 June 202460.5260.5260.5260.5260.52-
12 June 202460.8160.8160.8160.8160.81-
11 June 202460.1260.1260.1260.1260.12-
10 June 202460.3060.3060.3060.3060.30-
07 June 202460.2760.2760.2760.2760.27-
06 June 202460.3260.3260.3260.3260.32-
05 June 202460.3460.3460.3460.3460.34-
04 June 202459.6259.6259.6259.6259.62-
03 June 202459.9459.9459.9459.9459.94-
31 May 202460.3060.3060.3060.3060.30-
30 May 202459.9159.9159.9159.9159.91-
29 May 202460.1360.1360.1360.1360.13-
28 May 202461.0761.0761.0761.0761.07-
24 May 202461.7461.7461.7461.7461.74-
23 May 202461.1461.1461.1461.1461.14-
22 May 202461.9161.9161.9161.9161.91-
21 May 202461.9861.9861.9861.9861.98-
20 May 202462.1662.1662.1662.1662.16-
17 May 202461.7061.7061.7061.7061.70-
16 May 202461.6161.6161.6161.6161.61-
15 May 202461.9061.9061.9061.9061.90-
14 May 202461.2961.2961.2961.2961.29-
13 May 202460.7160.7160.7160.7160.71-
10 May 202460.9160.9160.9160.9160.91-
09 May 202460.6560.6560.6560.6560.65-
08 May 202459.9459.9459.9459.9459.94-
07 May 202460.1560.1560.1560.1560.15-
06 May 202459.4659.4659.4659.4659.46-
03 May 202458.6558.6558.6558.6558.65-
02 May 202458.4858.4858.4858.4858.48-
01 May 202458.4158.4158.4158.4158.41-
30 Apr 202458.5558.5558.5558.5558.55-
29 Apr 202459.4959.4959.4959.4959.49-
26 Apr 202459.0159.0159.0159.0159.01-
25 Apr 202459.2259.2259.2259.2259.22-
24 Apr 202459.3959.3959.3959.3959.39-
23 Apr 202459.3659.3659.3659.3659.36-
22 Apr 202458.6058.6058.6058.6058.60-
19 Apr 202458.2258.2258.2258.2258.22-
18 Apr 202458.1958.1958.1958.1958.19-
17 Apr 202458.4358.4358.4358.4358.43-
16 Apr 202458.8158.8158.8158.8158.81-
15 Apr 202458.9758.9758.9758.9758.97-
12 Apr 202459.5159.5159.5159.5159.51-
11 Apr 202460.2560.2560.2560.2560.25-
10 Apr 202460.1060.1060.1060.1060.10-
09 Apr 202460.9060.9060.9060.9060.90-
08 Apr 202460.9460.9460.9460.9460.94-
05 Apr 202460.7760.7760.7760.7760.77-
04 Apr 202460.3460.3460.3460.3460.34-
03 Apr 202461.0361.0361.0361.0361.03-
02 Apr 202460.8460.8460.8460.8460.84-
01 Apr 202461.6061.6061.6061.6061.60-
28 Mar 202461.9361.9361.9361.9361.93-
27 Mar 202461.7361.7361.7361.7361.73-
26 Mar 202461.0561.0561.0561.0561.05-
25 Mar 202461.0561.0561.0561.0561.05-
22 Mar 202461.4461.4461.4461.4461.44-
21 Mar 202461.9761.9761.9761.9761.97-
20 Mar 202461.2461.2461.2461.2461.24-
19 Mar 202460.6360.6360.6360.6360.63-
18 Mar 202460.2560.2560.2560.2560.25-
15 Mar 202460.1360.1360.1360.1360.13-
14 Mar 202460.0860.0860.0860.0860.08-
13 Mar 202460.3760.3760.3760.3760.37-
12 Mar 202460.3560.3560.3560.3560.35-
11 Mar 202460.0860.0860.0860.0860.08-
08 Mar 202460.3760.3760.3760.3760.37-
07 Mar 202460.8460.8460.8460.8460.84-
06 Mar 202460.3160.3160.3160.3160.31-
05 Mar 202459.8159.8159.8159.8159.81-
04 Mar 202460.5360.5360.5360.5360.53-
01 Mar 202460.3060.3060.3060.3060.30-
29 Feb 202460.1060.1060.1060.1060.10-
28 Feb 202459.9659.9659.9659.9659.96-
27 Feb 202459.9059.9059.9059.9059.90-
26 Feb 202459.7459.7459.7459.7459.74-
23 Feb 202459.5859.5859.5859.5859.58-
22 Feb 202459.3459.3459.3459.3459.34-
21 Feb 202458.4858.4858.4858.4858.48-
20 Feb 202458.3958.3958.3958.3958.39-
16 Feb 202458.8758.8758.8758.8758.87-
15 Feb 202459.4059.4059.4059.4059.40-
14 Feb 202458.9858.9858.9858.9858.98-
13 Feb 202458.2158.2158.2158.2158.21-
12 Feb 202458.8858.8858.8858.8858.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...