Aquila Opportunity Growth Ins (ATRIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 25 Apr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 24 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 23 Apr 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 22 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 19 Apr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 18 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 17 Apr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 16 Apr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 15 Apr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 12 Apr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 11 Apr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 10 Apr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 09 Apr 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 08 Apr 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 05 Apr 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 04 Apr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 03 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 02 Apr 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 01 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 28 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 27 Mar 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 26 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 25 Mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 22 Mar 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 21 Mar 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 20 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 19 Mar 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 18 Mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 15 Mar 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 14 Mar 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 13 Mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 12 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 11 Mar 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 08 Mar 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 07 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 06 Mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 05 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 04 Mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 01 Mar 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 29 Feb 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 28 Feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 27 Feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 26 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 23 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 22 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 21 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 20 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 16 Feb 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 15 Feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 14 Feb 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 13 Feb 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 12 Feb 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 09 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 08 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 07 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 06 Feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 05 Feb 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 02 Feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 01 Feb 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 31 Jan 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 30 Jan 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 29 Jan 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 26 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 25 Jan 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 24 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 23 Jan 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 22 Jan 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 19 Jan 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 18 Jan 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 17 Jan 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 16 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 12 Jan 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 11 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 10 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 09 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 08 Jan 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 05 Jan 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 04 Jan 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 03 Jan 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 02 Jan 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 29 Dec 2023 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 28 Dec 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 27 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 26 Dec 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 22 Dec 2023 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 21 Dec 2023 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 20 Dec 2023 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 19 Dec 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 18 Dec 2023 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 15 Dec 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 14 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 13 Dec 2023 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 12 Dec 2023 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 11 Dec 2023 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 08 Dec 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 07 Dec 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 06 Dec 2023 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 05 Dec 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 04 Dec 2023 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| *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.