UK markets closed

Ariel Focus Investor (ARFFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.11-0.12 (-0.79%)
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202415.1115.1115.1115.1115.11-
03 Jul 202415.2315.2315.2315.2315.23-
02 Jul 202415.1915.1915.1915.1915.19-
01 Jul 202415.1315.1315.1315.1315.13-
28 Jun 202415.1815.1815.1815.1815.18-
27 Jun 202415.0415.0415.0415.0415.04-
26 Jun 202415.0315.0315.0315.0315.03-
25 Jun 202415.0915.0915.0915.0915.09-
24 Jun 202415.2315.2315.2315.2315.23-
21 Jun 202415.0515.0515.0515.0515.05-
20 Jun 202415.0915.0915.0915.0915.09-
18 Jun 202415.0615.0615.0615.0615.06-
17 Jun 202414.9614.9614.9614.9614.96-
14 Jun 202414.8514.8514.8514.8514.85-
13 Jun 202415.0115.0115.0115.0115.01-
12 Jun 202415.1715.1715.1715.1715.17-
11 Jun 202414.9614.9614.9614.9614.96-
10 Jun 202415.1215.1215.1215.1215.12-
07 Jun 202415.1215.1215.1215.1215.12-
06 Jun 202415.1915.1915.1915.1915.19-
05 Jun 202415.1915.1915.1915.1915.19-
04 Jun 202415.1315.1315.1315.1315.13-
03 Jun 202415.3015.3015.3015.3015.30-
31 May 202415.3915.3915.3915.3915.39-
30 May 202415.1615.1615.1615.1615.16-
29 May 202415.0815.0815.0815.0815.08-
28 May 202415.2815.2815.2815.2815.28-
24 May 202415.3215.3215.3215.3215.32-
23 May 202415.2415.2415.2415.2415.24-
22 May 202415.4915.4915.4915.4915.49-
21 May 202415.6315.6315.6315.6315.63-
20 May 202415.6015.6015.6015.6015.60-
17 May 202415.6615.6615.6615.6615.66-
16 May 202415.6015.6015.6015.6015.60-
15 May 202415.6215.6215.6215.6215.62-
14 May 202415.5215.5215.5215.5215.52-
13 May 202415.4115.4115.4115.4115.41-
10 May 202415.4115.4115.4115.4115.41-
09 May 202415.3915.3915.3915.3915.39-
08 May 202415.2515.2515.2515.2515.25-
07 May 202415.2215.2215.2215.2215.22-
06 May 202415.1615.1615.1615.1615.16-
03 May 202415.0215.0215.0215.0215.02-
02 May 202414.8814.8814.8814.8814.88-
01 May 202414.8314.8314.8314.8314.83-
30 Apr 202414.8714.8714.8714.8714.87-
29 Apr 202415.1615.1615.1615.1615.16-
26 Apr 202415.0415.0415.0415.0415.04-
25 Apr 202415.0215.0215.0215.0215.02-
24 Apr 202415.1415.1415.1415.1415.14-
23 Apr 202415.1315.1315.1315.1315.13-
22 Apr 202414.9714.9714.9714.9714.97-
19 Apr 202414.8514.8514.8514.8514.85-
18 Apr 202414.6814.6814.6814.6814.68-
17 Apr 202414.7114.7114.7114.7114.71-
16 Apr 202414.7414.7414.7414.7414.74-
15 Apr 202414.9514.9514.9514.9514.95-
12 Apr 202415.3115.3115.3115.3115.31-
11 Apr 202415.3115.3115.3115.3115.31-
10 Apr 202415.3815.3815.3815.3815.38-
09 Apr 202415.6915.6915.6915.6915.69-
08 Apr 202415.5815.5815.5815.5815.58-
05 Apr 202415.5515.5515.5515.5515.55-
04 Apr 202415.4915.4915.4915.4915.49-
03 Apr 202415.6215.6215.6215.6215.62-
02 Apr 202415.5815.5815.5815.5815.58-
01 Apr 202415.6915.6915.6915.6915.69-
28 Mar 202415.7115.7115.7115.7115.71-
27 Mar 202415.5915.5915.5915.5915.59-
26 Mar 202415.3015.3015.3015.3015.30-
25 Mar 202415.3315.3315.3315.3315.33-
22 Mar 202415.3215.3215.3215.3215.32-
21 Mar 202415.4615.4615.4615.4615.46-
20 Mar 202415.3015.3015.3015.3015.30-
19 Mar 202415.0715.0715.0715.0715.07-
18 Mar 202415.0015.0015.0015.0015.00-
15 Mar 202415.0015.0015.0015.0015.00-
14 Mar 202414.9914.9914.9914.9914.99-
13 Mar 202415.1615.1615.1615.1615.16-
12 Mar 202415.0815.0815.0815.0815.08-
11 Mar 202414.9914.9914.9914.9914.99-
08 Mar 202414.9414.9414.9414.9414.94-
07 Mar 202414.9914.9914.9914.9914.99-
06 Mar 202414.8714.8714.8714.8714.87-
05 Mar 202414.8214.8214.8214.8214.82-
04 Mar 202414.8714.8714.8714.8714.87-
01 Mar 202414.8514.8514.8514.8514.85-
29 Feb 202414.7214.7214.7214.7214.72-
28 Feb 202414.6314.6314.6314.6314.63-
27 Feb 202414.6114.6114.6114.6114.61-
26 Feb 202414.5314.5314.5314.5314.53-
23 Feb 202414.6014.6014.6014.6014.60-
22 Feb 202414.5514.5514.5514.5514.55-
21 Feb 202414.4714.4714.4714.4714.47-
20 Feb 202414.4214.4214.4214.4214.42-
16 Feb 202414.5414.5414.5414.5414.54-
15 Feb 202414.6314.6314.6314.6314.63-
14 Feb 202414.3514.3514.3514.3514.35-
13 Feb 202414.1414.1414.1414.1414.14-
12 Feb 202414.5014.5014.5014.5014.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...