Virtus Silvant Focused Growth P (AOGPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 09 May 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 08 May 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 07 May 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 06 May 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 03 May 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 02 May 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 01 May 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 30 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 29 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 26 Apr 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 25 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 24 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 23 Apr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 22 Apr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 19 Apr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 18 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 17 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 16 Apr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 15 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 12 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 11 Apr 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 10 Apr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 09 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 08 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 05 Apr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 04 Apr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 03 Apr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 02 Apr 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 01 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 28 Mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 27 Mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 26 Mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 25 Mar 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 22 Mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 21 Mar 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 20 Mar 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 19 Mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 18 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 15 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 14 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 13 Mar 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 12 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 11 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 08 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 07 Mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 06 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 05 Mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 04 Mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 01 Mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 29 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 28 Feb 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 27 Feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 26 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 23 Feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 22 Feb 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 21 Feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 20 Feb 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 16 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 15 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 14 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 13 Feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 12 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 09 Feb 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 08 Feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 07 Feb 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 06 Feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.