UK markets open in 6 hours 54 minutes

Akre Focus Supra Institutional (AKRSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
61.05+0.41 (+0.68%)
At close: 06:45PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202460.6460.6460.6460.6460.64-
29 Apr 202461.7161.7161.7161.7161.71-
26 Apr 202462.0162.0162.0162.0162.01-
25 Apr 202462.0562.0562.0562.0562.05-
24 Apr 202462.6562.6562.6562.6562.65-
23 Apr 202462.7162.7162.7162.7162.71-
22 Apr 202461.8061.8061.8061.8061.80-
19 Apr 202461.2361.2361.2361.2361.23-
18 Apr 202461.3961.3961.3961.3961.39-
17 Apr 202461.8361.8361.8361.8361.83-
16 Apr 202461.6461.6461.6461.6461.64-
15 Apr 202461.7061.7061.7061.7061.70-
12 Apr 202462.4162.4162.4162.4162.41-
11 Apr 202463.3263.3263.3263.3263.32-
10 Apr 202463.1363.1363.1363.1363.13-
09 Apr 202464.5064.5064.5064.5064.50-
08 Apr 202464.3964.3964.3964.3964.39-
05 Apr 202464.2464.2464.2464.2464.24-
04 Apr 202463.4563.4563.4563.4563.45-
03 Apr 202464.2664.2664.2664.2664.26-
02 Apr 202464.1864.1864.1864.1864.18-
01 Apr 202464.6664.6664.6664.6664.66-
28 Mar 202465.1965.1965.1965.1965.19-
27 Mar 202465.0265.0265.0265.0265.02-
26 Mar 202464.8464.8464.8464.8464.84-
25 Mar 202464.8164.8164.8164.8164.81-
22 Mar 202465.1965.1965.1965.1965.19-
21 Mar 202465.9265.9265.9265.9265.92-
20 Mar 202465.3565.3565.3565.3565.35-
19 Mar 202464.6664.6664.6664.6664.66-
18 Mar 202464.2464.2464.2464.2464.24-
15 Mar 202464.4264.4264.4264.4264.42-
14 Mar 202464.3464.3464.3464.3464.34-
13 Mar 202464.7564.7564.7564.7564.75-
12 Mar 202464.7464.7464.7464.7464.74-
11 Mar 202464.5964.5964.5964.5964.59-
08 Mar 202464.6964.6964.6964.6964.69-
07 Mar 202464.7664.7664.7664.7664.76-
06 Mar 202464.3264.3264.3264.3264.32-
05 Mar 202463.8963.8963.8963.8963.89-
04 Mar 202464.5164.5164.5164.5164.51-
01 Mar 202464.7564.7564.7564.7564.75-
29 Feb 202464.2364.2364.2364.2364.23-
28 Feb 202463.9663.9663.9663.9663.96-
27 Feb 202463.4963.4963.4963.4963.49-
26 Feb 202463.4763.4763.4763.4763.47-
23 Feb 202463.7863.7863.7863.7863.78-
22 Feb 202463.4063.4063.4063.4063.40-
21 Feb 202462.3362.3362.3362.3362.33-
20 Feb 202462.1162.1162.1162.1162.11-
16 Feb 202462.6862.6862.6862.6862.68-
15 Feb 202463.0163.0163.0163.0163.01-
14 Feb 202462.3362.3362.3362.3362.33-
13 Feb 202461.6661.6661.6661.6661.66-
12 Feb 202463.0163.0163.0163.0163.01-
09 Feb 202463.2463.2463.2463.2463.24-
08 Feb 202462.8362.8362.8362.8362.83-
07 Feb 202463.1363.1363.1363.1363.13-
06 Feb 202462.5462.5462.5462.5462.54-
05 Feb 202461.8661.8661.8661.8661.86-
02 Feb 202462.7962.7962.7962.7962.79-
01 Feb 202462.7862.7862.7862.7862.78-
31 Jan 202461.7661.7661.7661.7661.76-
30 Jan 202462.6762.6762.6762.6762.67-
29 Jan 202462.2162.2162.2162.2162.21-
26 Jan 202461.6061.6061.6061.6061.60-
25 Jan 202461.5761.5761.5761.5761.57-
24 Jan 202461.0961.0961.0961.0961.09-
23 Jan 202461.4461.4461.4461.4461.44-
22 Jan 202461.4661.4661.4661.4661.46-
19 Jan 202461.3861.3861.3861.3861.38-
18 Jan 202460.4860.4860.4860.4860.48-
17 Jan 202459.9859.9859.9859.9859.98-
16 Jan 202460.3060.3060.3060.3060.30-
12 Jan 202460.2160.2160.2160.2160.21-
11 Jan 202459.8659.8659.8659.8659.86-
10 Jan 202459.9959.9959.9959.9959.99-
09 Jan 202459.6859.6859.6859.6859.68-
08 Jan 202459.8559.8559.8559.8559.85-
05 Jan 202459.1159.1159.1159.1159.11-
04 Jan 202459.1159.1159.1159.1159.11-
03 Jan 202459.0359.0359.0359.0359.03-
02 Jan 202459.6059.6059.6059.6059.60-
29 Dec 202360.2660.2660.2660.2660.26-
28 Dec 202360.4660.4660.4660.4660.46-
27 Dec 202360.4560.4560.4560.4560.45-
26 Dec 202360.0960.0960.0960.0960.09-
22 Dec 202359.9859.9859.9859.9859.98-
21 Dec 202359.8259.8259.8259.8259.82-
20 Dec 202359.1959.1959.1959.1959.19-
19 Dec 202359.8759.8759.8759.8759.87-
18 Dec 202359.9459.9459.9459.9459.94-
15 Dec 202359.8559.8559.8559.8559.85-
14 Dec 202360.0160.0160.0160.0160.01-
13 Dec 202359.6759.6759.6759.6759.67-
12 Dec 202358.5358.5358.5358.5358.53-
11 Dec 202358.3458.3458.3458.3458.34-
08 Dec 202357.8757.8757.8757.8757.87-
08 Dec 20230 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...