UK markets closed

Shelton Core Value Direct (EQTIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.55+0.13 (+0.79%)
At close: 08:01PM 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 202416.4216.4216.4216.4216.42-
01 May 202416.3316.3316.3316.3316.33-
30 Apr 202416.3916.3916.3916.3916.39-
29 Apr 202416.5616.5616.5616.5616.56-
26 Apr 202416.5316.5316.5316.5316.53-
25 Apr 202416.4516.4516.4516.4516.45-
24 Apr 202416.5716.5716.5716.5716.57-
23 Apr 202416.5716.5716.5716.5716.57-
22 Apr 202416.4316.4316.4316.4316.43-
19 Apr 202416.3416.3416.3416.3416.34-
18 Apr 202416.4216.4216.4216.4216.42-
17 Apr 202416.4316.4316.4316.4316.43-
16 Apr 202416.4916.4916.4916.4916.49-
15 Apr 202416.5016.5016.5016.5016.50-
12 Apr 202416.6416.6416.6416.6416.64-
11 Apr 202416.8316.8316.8316.8316.83-
10 Apr 202416.7816.7816.7816.7816.78-
09 Apr 202416.9116.9116.9116.9116.91-
08 Apr 202416.9016.9016.9016.9016.90-
05 Apr 202416.9216.9216.9216.9216.92-
04 Apr 202416.7616.7616.7616.7616.76-
03 Apr 202416.9116.9116.9116.9116.91-
02 Apr 202416.9116.9116.9116.9116.91-
01 Apr 202417.0017.0017.0017.0017.00-
28 Mar 202417.0417.0417.0417.0417.04-
27 Mar 202417.4117.4117.4117.4117.41-
26 Mar 202417.3017.3017.3017.3017.30-
25 Mar 202417.3317.3317.3317.3317.33-
22 Mar 202417.3617.3617.3617.3617.36-
21 Mar 202417.3917.3917.3917.3917.39-
20 Mar 202417.3517.3517.3517.3517.35-
19 Mar 202417.2417.2417.2417.2417.24-
18 Mar 202417.1517.1517.1517.1517.15-
15 Mar 202417.0617.0617.0617.0617.06-
14 Mar 202417.2017.2017.2017.2017.20-
13 Mar 202417.2417.2417.2417.2417.24-
12 Mar 202417.2517.2517.2517.2517.25-
11 Mar 202417.1217.1217.1217.1217.12-
08 Mar 202417.1217.1217.1217.1217.12-
07 Mar 202417.1917.1917.1917.1917.19-
06 Mar 202417.0817.0817.0817.0817.08-
05 Mar 202417.0017.0017.0017.0017.00-
04 Mar 202417.1217.1217.1217.1217.12-
01 Mar 202417.1417.1417.1417.1417.14-
29 Feb 202417.0017.0017.0017.0017.00-
28 Feb 202416.9316.9316.9316.9316.93-
27 Feb 202416.9516.9516.9516.9516.95-
26 Feb 202416.9116.9116.9116.9116.91-
23 Feb 202416.9116.9116.9116.9116.91-
22 Feb 202416.8816.8816.8816.8816.88-
21 Feb 202416.6816.6816.6816.6816.68-
20 Feb 202416.6816.6816.6816.6816.68-
16 Feb 202416.7316.7316.7316.7316.73-
15 Feb 202416.8216.8216.8216.8216.82-
14 Feb 202416.7516.7516.7516.7516.75-
13 Feb 202416.6416.6416.6416.6416.64-
12 Feb 202416.8016.8016.8016.8016.80-
09 Feb 202416.8016.8016.8016.8016.80-
08 Feb 202416.7416.7416.7416.7416.74-
07 Feb 202416.7216.7216.7216.7216.72-
06 Feb 202416.6316.6316.6316.6316.63-
05 Feb 202416.6016.6016.6016.6016.60-
02 Feb 202416.6316.6316.6316.6316.63-
01 Feb 202416.5216.5216.5216.5216.52-
31 Jan 202416.3616.3616.3616.3616.36-
30 Jan 202416.5416.5416.5416.5416.54-
29 Jan 202416.5416.5416.5416.5416.54-
26 Jan 202416.4616.4616.4616.4616.46-
25 Jan 202416.4516.4516.4516.4516.45-
24 Jan 202416.3816.3816.3816.3816.38-
23 Jan 202416.3816.3816.3816.3816.38-
22 Jan 202416.3516.3516.3516.3516.35-
19 Jan 202416.3216.3216.3216.3216.32-
18 Jan 202416.1816.1816.1816.1816.18-
17 Jan 202416.0816.0816.0816.0816.08-
16 Jan 202416.1616.1616.1616.1616.16-
12 Jan 202416.2116.2116.2116.2116.21-
11 Jan 202416.1816.1816.1816.1816.18-
10 Jan 202416.1816.1816.1816.1816.18-
09 Jan 202416.1116.1116.1116.1116.11-
08 Jan 202416.1416.1416.1416.1416.14-
05 Jan 202415.9715.9715.9715.9715.97-
04 Jan 202415.9415.9415.9415.9415.94-
03 Jan 202415.9915.9915.9915.9915.99-
02 Jan 202416.0616.0616.0616.0616.06-
29 Dec 202316.0916.0916.0916.0916.09-
29 Dec 20230.292 Dividend
28 Dec 202316.4016.4016.4016.4016.11-
27 Dec 202316.4016.4016.4016.4016.11-
26 Dec 202316.3716.3716.3716.3716.08-
22 Dec 202316.3416.3416.3416.3416.05-
21 Dec 202316.3016.3016.3016.3016.01-
20 Dec 202316.1816.1816.1816.1815.89-
19 Dec 202316.3716.3716.3716.3716.08-
18 Dec 202316.3116.3116.3116.3116.02-
15 Dec 202316.2316.2316.2316.2315.94-
14 Dec 202316.2216.2216.2216.2215.93-
13 Dec 202316.2316.2316.2316.2315.94-
12 Dec 202316.0716.0716.0716.0715.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...