UK markets closed

Akre Focus Instl (AKRIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
61.13+0.47 (+0.77%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202460.6660.6660.6660.6660.66-
01 May 202460.5360.5360.5360.5360.53-
30 Apr 202460.1260.1260.1260.1260.12-
29 Apr 202461.1861.1861.1861.1861.18-
26 Apr 202461.4761.4761.4761.4761.47-
25 Apr 202461.5261.5261.5261.5261.52-
24 Apr 202462.1162.1162.1162.1162.11-
23 Apr 202462.1762.1762.1762.1762.17-
22 Apr 202461.2761.2761.2761.2761.27-
19 Apr 202460.7060.7060.7060.7060.70-
18 Apr 202460.8660.8660.8660.8660.86-
17 Apr 202461.3061.3061.3061.3061.30-
16 Apr 202461.1261.1261.1261.1261.12-
15 Apr 202461.1761.1761.1761.1761.17-
12 Apr 202461.8861.8861.8861.8861.88-
11 Apr 202462.7862.7862.7862.7862.78-
10 Apr 202462.5962.5962.5962.5962.59-
09 Apr 202463.9563.9563.9563.9563.95-
08 Apr 202463.8463.8463.8463.8463.84-
05 Apr 202463.6963.6963.6963.6963.69-
04 Apr 202462.9062.9062.9062.9062.90-
03 Apr 202463.7163.7163.7163.7163.71-
02 Apr 202463.6363.6363.6363.6363.63-
01 Apr 202464.1164.1164.1164.1164.11-
28 Mar 202464.6364.6364.6364.6364.63-
27 Mar 202464.4664.4664.4664.4664.46-
26 Mar 202464.2964.2964.2964.2964.29-
25 Mar 202464.2564.2564.2564.2564.25-
22 Mar 202464.6464.6464.6464.6464.64-
21 Mar 202465.3565.3565.3565.3565.35-
20 Mar 202464.7964.7964.7964.7964.79-
19 Mar 202464.1164.1164.1164.1164.11-
18 Mar 202463.6963.6963.6963.6963.69-
15 Mar 202463.8863.8863.8863.8863.88-
14 Mar 202463.8063.8063.8063.8063.80-
13 Mar 202464.2064.2064.2064.2064.20-
12 Mar 202464.1964.1964.1964.1964.19-
11 Mar 202464.0464.0464.0464.0464.04-
08 Mar 202464.1464.1464.1464.1464.14-
07 Mar 202464.2164.2164.2164.2164.21-
06 Mar 202463.7863.7863.7863.7863.78-
05 Mar 202463.3563.3563.3563.3563.35-
04 Mar 202463.9663.9663.9663.9663.96-
01 Mar 202464.2164.2164.2164.2164.21-
29 Feb 202463.6863.6863.6863.6863.68-
28 Feb 202463.4263.4263.4263.4263.42-
27 Feb 202462.9662.9662.9662.9662.96-
26 Feb 202462.9362.9362.9362.9362.93-
23 Feb 202463.2463.2463.2463.2463.24-
22 Feb 202462.8762.8762.8762.8762.87-
21 Feb 202461.8061.8061.8061.8061.80-
20 Feb 202461.5961.5961.5961.5961.59-
16 Feb 202462.1662.1662.1662.1662.16-
15 Feb 202462.4762.4762.4762.4762.47-
14 Feb 202461.8161.8161.8161.8161.81-
13 Feb 202461.1461.1461.1461.1461.14-
12 Feb 202462.4862.4862.4862.4862.48-
09 Feb 202462.7162.7162.7162.7162.71-
08 Feb 202462.3162.3162.3162.3162.31-
07 Feb 202462.6062.6062.6062.6062.60-
06 Feb 202462.0162.0162.0162.0162.01-
05 Feb 202461.3461.3461.3461.3461.34-
02 Feb 202462.2662.2662.2662.2662.26-
01 Feb 202462.2562.2562.2562.2562.25-
31 Jan 202461.2461.2461.2461.2461.24-
30 Jan 202462.1562.1562.1562.1562.15-
29 Jan 202461.6961.6961.6961.6961.69-
26 Jan 202461.0861.0861.0861.0861.08-
25 Jan 202461.0661.0661.0661.0661.06-
24 Jan 202460.5860.5860.5860.5860.58-
23 Jan 202460.9360.9360.9360.9360.93-
22 Jan 202460.9460.9460.9460.9460.94-
19 Jan 202460.8760.8760.8760.8760.87-
18 Jan 202459.9759.9759.9759.9759.97-
17 Jan 202459.4859.4859.4859.4859.48-
16 Jan 202459.7959.7959.7959.7959.79-
12 Jan 202459.7159.7159.7159.7159.71-
11 Jan 202459.3659.3659.3659.3659.36-
10 Jan 202459.4959.4959.4959.4959.49-
09 Jan 202459.1859.1859.1859.1859.18-
08 Jan 202459.3559.3559.3559.3559.35-
05 Jan 202458.6258.6258.6258.6258.62-
04 Jan 202458.6258.6258.6258.6258.62-
03 Jan 202458.5458.5458.5458.5458.54-
02 Jan 202459.1059.1059.1059.1059.10-
29 Dec 202359.7659.7659.7659.7659.76-
28 Dec 202359.9559.9559.9559.9559.95-
27 Dec 202359.9559.9559.9559.9559.95-
26 Dec 202359.5959.5959.5959.5959.59-
22 Dec 202359.4859.4859.4859.4859.48-
21 Dec 202359.3359.3359.3359.3359.33-
20 Dec 202358.6958.6958.6958.6958.69-
19 Dec 202359.3759.3759.3759.3759.37-
18 Dec 202359.4459.4459.4459.4459.44-
15 Dec 202359.3659.3659.3659.3659.36-
14 Dec 202359.5159.5159.5159.5159.51-
13 Dec 202359.1859.1859.1859.1859.18-
12 Dec 202358.0458.0458.0458.0458.04-
11 Dec 202357.8657.8657.8657.8657.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...