UK markets closed

American Growth One A (AMRAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
6.59+0.13 (+2.01%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 20246.466.466.466.466.46-
01 May 20246.386.386.386.386.38-
30 Apr 20246.396.396.396.396.39-
29 Apr 20246.496.496.496.496.49-
26 Apr 20246.436.436.436.436.43-
25 Apr 20246.446.446.446.446.44-
24 Apr 20246.486.486.486.486.48-
23 Apr 20246.516.516.516.516.51-
22 Apr 20246.416.416.416.416.41-
19 Apr 20246.356.356.356.356.35-
18 Apr 20246.416.416.416.416.41-
17 Apr 20246.436.436.436.436.43-
16 Apr 20246.496.496.496.496.49-
15 Apr 20246.516.516.516.516.51-
12 Apr 20246.596.596.596.596.59-
11 Apr 20246.676.676.676.676.67-
10 Apr 20246.616.616.616.616.61-
09 Apr 20246.726.726.726.726.72-
08 Apr 20246.706.706.706.706.70-
05 Apr 20246.706.706.706.706.70-
04 Apr 20246.646.646.646.646.64-
03 Apr 20246.756.756.756.756.75-
02 Apr 20246.756.756.756.756.75-
01 Apr 20246.836.836.836.836.83-
28 Mar 20246.856.856.856.856.85-
27 Mar 20246.856.856.856.856.85-
26 Mar 20246.806.806.806.806.80-
25 Mar 20246.816.816.816.816.81-
22 Mar 20246.876.876.876.876.87-
21 Mar 20246.886.886.886.886.88-
20 Mar 20246.806.806.806.806.80-
19 Mar 20246.756.756.756.756.75-
18 Mar 20246.716.716.716.716.71-
15 Mar 20246.696.696.696.696.69-
14 Mar 20246.726.726.726.726.72-
13 Mar 20246.776.776.776.776.77-
12 Mar 20246.846.846.846.846.84-
11 Mar 20246.756.756.756.756.75-
08 Mar 20246.756.756.756.756.75-
07 Mar 20246.826.826.826.826.82-
06 Mar 20246.716.716.716.716.71-
05 Mar 20246.656.656.656.656.65-
04 Mar 20246.746.746.746.746.74-
01 Mar 20246.736.736.736.736.73-
29 Feb 20246.696.696.696.696.69-
28 Feb 20246.656.656.656.656.65-
27 Feb 20246.646.646.646.646.64-
26 Feb 20246.676.676.676.676.67-
23 Feb 20246.686.686.686.686.68-
22 Feb 20246.686.686.686.686.68-
21 Feb 20246.536.536.536.536.53-
20 Feb 20246.546.546.546.546.54-
16 Feb 20246.586.586.586.586.58-
15 Feb 20246.626.626.626.626.62-
14 Feb 20246.606.606.606.606.60-
13 Feb 20246.536.536.536.536.53-
12 Feb 20246.646.646.646.646.64-
09 Feb 20246.666.666.666.666.66-
08 Feb 20246.616.616.616.616.61-
07 Feb 20246.586.586.586.586.58-
06 Feb 20246.556.556.556.556.55-
05 Feb 20246.526.526.526.526.52-
02 Feb 20246.556.556.556.556.55-
01 Feb 20246.546.546.546.546.54-
31 Jan 20246.446.446.446.446.44-
30 Jan 20246.576.576.576.576.57-
29 Jan 20246.606.606.606.606.60-
26 Jan 20246.546.546.546.546.54-
25 Jan 20246.636.636.636.636.63-
24 Jan 20246.596.596.596.596.59-
23 Jan 20246.636.636.636.636.63-
22 Jan 20246.636.636.636.636.63-
19 Jan 20246.576.576.576.576.57-
18 Jan 20246.496.496.496.496.49-
17 Jan 20246.406.406.406.406.40-
16 Jan 20246.436.436.436.436.43-
12 Jan 20246.446.446.446.446.44-
11 Jan 20246.436.436.436.436.43-
10 Jan 20246.426.426.426.426.42-
09 Jan 20246.356.356.356.356.35-
08 Jan 20246.366.366.366.366.36-
05 Jan 20246.246.246.246.246.24-
04 Jan 20246.256.256.256.256.25-
03 Jan 20246.276.276.276.276.27-
02 Jan 20246.346.346.346.346.34-
29 Dec 20236.426.426.426.426.42-
28 Dec 20236.446.446.446.446.44-
27 Dec 20236.446.446.446.446.44-
26 Dec 20236.436.436.436.436.43-
22 Dec 20236.416.416.416.416.41-
21 Dec 20236.396.396.396.396.39-
20 Dec 20236.336.336.336.336.33-
19 Dec 20236.396.396.396.396.39-
18 Dec 20236.356.356.356.356.35-
15 Dec 20236.316.316.316.316.31-
14 Dec 20236.326.326.326.326.32-
13 Dec 20236.326.326.326.326.32-
12 Dec 20236.246.246.246.246.24-
11 Dec 20236.216.216.216.216.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...