UK markets close in 3 hours 30 minutes

Entrepreneur US Small Cap Institutional (IMPAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
6.20+0.04 (+0.65%)
At close: 08:01PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20246.206.206.206.206.20-
17 Jun 20246.166.166.166.166.16-
14 Jun 20246.116.116.116.116.11-
13 Jun 20246.216.216.216.216.21-
12 Jun 20246.246.246.246.246.24-
11 Jun 20246.146.146.146.146.14-
10 Jun 20246.156.156.156.156.15-
07 Jun 20246.096.096.096.096.09-
06 Jun 20246.196.196.196.196.19-
05 Jun 20246.226.226.226.226.22-
04 Jun 20246.086.086.086.086.08-
03 Jun 20246.146.146.146.146.14-
31 May 20246.186.186.186.186.18-
30 May 20246.186.186.186.186.18-
29 May 20246.206.206.206.206.20-
28 May 20246.306.306.306.306.30-
24 May 20246.336.336.336.336.33-
23 May 20246.276.276.276.276.27-
22 May 20246.366.366.366.366.36-
21 May 20246.416.416.416.416.41-
20 May 20246.476.476.476.476.47-
17 May 20246.456.456.456.456.45-
16 May 20246.446.446.446.446.44-
15 May 20246.536.536.536.536.53-
14 May 20246.406.406.406.406.40-
13 May 20246.346.346.346.346.34-
10 May 20246.306.306.306.306.30-
09 May 20246.316.316.316.316.31-
08 May 20246.236.236.236.236.23-
07 May 20246.266.266.266.266.26-
06 May 20246.256.256.256.256.25-
03 May 20246.166.166.166.166.16-
02 May 20246.116.116.116.116.11-
01 May 20246.076.076.076.076.07-
30 Apr 20246.126.126.126.126.12-
29 Apr 20246.256.256.256.256.25-
26 Apr 20246.206.206.206.206.20-
25 Apr 20246.126.126.126.126.12-
24 Apr 20246.166.166.166.166.16-
23 Apr 20246.196.196.196.196.19-
22 Apr 20246.056.056.056.056.05-
19 Apr 20246.026.026.026.026.02-
18 Apr 20246.136.136.136.136.13-
17 Apr 20246.176.176.176.176.17-
16 Apr 20246.236.236.236.236.23-
15 Apr 20246.236.236.236.236.23-
12 Apr 20246.366.366.366.366.36-
11 Apr 20246.526.526.526.526.52-
10 Apr 20246.466.466.466.466.46-
09 Apr 20246.616.616.616.616.61-
08 Apr 20246.586.586.586.586.58-
05 Apr 20246.526.526.526.526.52-
04 Apr 20246.486.486.486.486.48-
03 Apr 20246.566.566.566.566.56-
02 Apr 20246.556.556.556.556.55-
01 Apr 20246.706.706.706.706.70-
28 Mar 20246.776.776.776.776.77-
27 Mar 20246.736.736.736.736.73-
26 Mar 20246.616.616.616.616.61-
25 Mar 20246.626.626.626.626.62-
22 Mar 20246.616.616.616.616.61-
21 Mar 20246.706.706.706.706.70-
20 Mar 20246.636.636.636.636.63-
19 Mar 20246.546.546.546.546.54-
18 Mar 20246.566.566.566.566.56-
15 Mar 20246.586.586.586.586.58-
14 Mar 20246.626.626.626.626.62-
13 Mar 20246.786.786.786.786.78-
12 Mar 20246.756.756.756.756.75-
11 Mar 20246.746.746.746.746.74-
08 Mar 20246.846.846.846.846.84-
07 Mar 20246.846.846.846.846.84-
06 Mar 20246.736.736.736.736.73-
05 Mar 20246.696.696.696.696.69-
04 Mar 20246.816.816.816.816.81-
01 Mar 20246.816.816.816.816.81-
29 Feb 20246.736.736.736.736.73-
28 Feb 20246.706.706.706.706.70-
27 Feb 20246.786.786.786.786.78-
26 Feb 20246.656.656.656.656.65-
23 Feb 20246.536.536.536.536.53-
22 Feb 20246.586.586.586.586.58-
21 Feb 20246.446.446.446.446.44-
20 Feb 20246.596.596.596.596.59-
16 Feb 20246.716.716.716.716.71-
15 Feb 20246.876.876.876.876.87-
14 Feb 20246.666.666.666.666.66-
13 Feb 20246.466.466.466.466.46-
12 Feb 20246.766.766.766.766.76-
09 Feb 20246.626.626.626.626.62-
08 Feb 20246.506.506.506.506.50-
07 Feb 20246.376.376.376.376.37-
06 Feb 20246.406.406.406.406.40-
05 Feb 20246.286.286.286.286.28-
02 Feb 20246.356.356.356.356.35-
01 Feb 20246.356.356.356.356.35-
31 Jan 20246.266.266.266.266.26-
30 Jan 20246.406.406.406.406.40-
29 Jan 20246.516.516.516.516.51-
26 Jan 20246.336.336.336.336.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...