UK markets closed

Aspiriant Defensive Allocation (RMDFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.89+0.03 (+0.28%)
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202410.8610.8610.8610.8610.86-
30 May 202410.8610.8610.8610.8610.86-
29 May 202410.8510.8510.8510.8510.85-
28 May 202410.9010.9010.9010.9010.90-
24 May 202410.8510.8510.8510.8510.85-
23 May 202410.8510.8510.8510.8510.85-
22 May 202410.8810.8810.8810.8810.88-
21 May 202410.9110.9110.9110.9110.91-
20 May 202410.9010.9010.9010.9010.90-
17 May 202410.8610.8610.8610.8610.86-
16 May 202410.8610.8610.8610.8610.86-
15 May 202410.8910.8910.8910.8910.89-
14 May 202410.8710.8710.8710.8710.87-
13 May 202410.8410.8410.8410.8410.84-
10 May 202410.8210.8210.8210.8210.82-
09 May 202410.8210.8210.8210.8210.82-
08 May 202410.7910.7910.7910.7910.79-
07 May 202410.7910.7910.7910.7910.79-
06 May 202410.8010.8010.8010.8010.80-
03 May 202410.7710.7710.7710.7710.77-
02 May 202410.7410.7410.7410.7410.74-
01 May 202410.7010.7010.7010.7010.70-
30 Apr 202410.6810.6810.6810.6810.68-
29 Apr 202410.7410.7410.7410.7410.74-
26 Apr 202410.7210.7210.7210.7210.72-
25 Apr 202410.6810.6810.6810.6810.68-
24 Apr 202410.6910.6910.6910.6910.69-
23 Apr 202410.7010.7010.7010.7010.70-
22 Apr 202410.6910.6910.6910.6910.69-
19 Apr 202410.6610.6610.6610.6610.66-
18 Apr 202410.6610.6610.6610.6610.66-
17 Apr 202410.6510.6510.6510.6510.65-
16 Apr 202410.6610.6610.6610.6610.66-
15 Apr 202410.6610.6610.6610.6610.66-
12 Apr 202410.7510.7510.7510.7510.75-
11 Apr 202410.7510.7510.7510.7510.75-
10 Apr 202410.7110.7110.7110.7110.71-
09 Apr 202410.7610.7610.7610.7610.76-
08 Apr 202410.7410.7410.7410.7410.74-
05 Apr 202410.7010.7010.7010.7010.70-
04 Apr 202410.7010.7010.7010.7010.70-
03 Apr 202410.7210.7210.7210.7210.72-
02 Apr 202410.6710.6710.6710.6710.67-
01 Apr 202410.6710.6710.6710.6710.67-
28 Mar 202410.6810.6810.6810.6810.68-
27 Mar 202410.6710.6710.6710.6710.67-
26 Mar 202410.6310.6310.6310.6310.63-
25 Mar 202410.6210.6210.6210.6210.62-
22 Mar 202410.6110.6110.6110.6110.61-
21 Mar 202410.6110.6110.6110.6110.61-
20 Mar 202410.6110.6110.6110.6110.61-
19 Mar 202410.5710.5710.5710.5710.57-
18 Mar 202410.5510.5510.5510.5510.55-
15 Mar 202410.5410.5410.5410.5410.54-
14 Mar 202410.5410.5410.5410.5410.54-
13 Mar 202410.5510.5510.5510.5510.55-
12 Mar 202410.5510.5510.5510.5510.55-
11 Mar 202410.5310.5310.5310.5310.53-
08 Mar 202410.5410.5410.5410.5410.54-
07 Mar 202410.5410.5410.5410.5410.54-
06 Mar 202410.5210.5210.5210.5210.52-
05 Mar 202410.4910.4910.4910.4910.49-
04 Mar 202410.4810.4810.4810.4810.48-
01 Mar 202410.4410.4410.4410.4410.44-
29 Feb 202410.4410.4410.4410.4410.44-
28 Feb 202410.4410.4410.4410.4410.44-
27 Feb 202410.4510.4510.4510.4510.45-
26 Feb 202410.4410.4410.4410.4410.44-
23 Feb 202410.4510.4510.4510.4510.45-
22 Feb 202410.4410.4410.4410.4410.44-
21 Feb 202410.4110.4110.4110.4110.41-
20 Feb 202410.4110.4110.4110.4110.41-
16 Feb 202410.3910.3910.3910.3910.39-
15 Feb 202410.3910.3910.3910.3910.39-
14 Feb 202410.3610.3610.3610.3610.36-
13 Feb 202410.3110.3110.3110.3110.31-
12 Feb 202410.3610.3610.3610.3610.36-
09 Feb 202410.3310.3310.3310.3310.33-
08 Feb 202410.3410.3410.3410.3410.34-
07 Feb 202410.3610.3610.3610.3610.36-
06 Feb 202410.3610.3610.3610.3610.36-
05 Feb 202410.3210.3210.3210.3210.32-
02 Feb 202410.3610.3610.3610.3610.36-
01 Feb 202410.3610.3610.3610.3610.36-
31 Jan 202410.3310.3310.3310.3310.33-
30 Jan 202410.3410.3410.3410.3410.34-
29 Jan 202410.3410.3410.3410.3410.34-
26 Jan 202410.3110.3110.3110.3110.31-
25 Jan 202410.3110.3110.3110.3110.31-
24 Jan 202410.2710.2710.2710.2710.27-
23 Jan 202410.2610.2610.2610.2610.26-
22 Jan 202410.2610.2610.2610.2610.26-
19 Jan 202410.2510.2510.2510.2510.25-
18 Jan 202410.2510.2510.2510.2510.25-
17 Jan 202410.2310.2310.2310.2310.23-
16 Jan 202410.2610.2610.2610.2610.26-
12 Jan 202410.2910.2910.2910.2910.29-
11 Jan 202410.2810.2810.2810.2810.28-
10 Jan 202410.2710.2710.2710.2710.27-
09 Jan 202410.2710.2710.2710.2710.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...