UK markets closed

Aspiriant Risk-Managed Equity Allc Adv (RMEAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.88+0.03 (+0.19%)
As of 08:05AM EDT. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2024------
06 Jun 202415.8515.8515.8515.8515.85-
05 Jun 202415.8515.8515.8515.8515.85-
04 Jun 202415.7215.7215.7215.7215.72-
03 Jun 202415.7315.7315.7315.7315.73-
31 May 202415.6215.6215.6215.6215.62-
30 May 202415.6215.6215.6215.6215.62-
29 May 202415.6815.6815.6815.6815.68-
28 May 202415.8115.8115.8115.8115.81-
24 May 202415.8515.8515.8515.8515.85-
23 May 202415.8515.8515.8515.8515.85-
22 May 202415.9515.9515.9515.9515.95-
21 May 202415.9415.9415.9415.9415.94-
20 May 202415.9315.9315.9315.9315.93-
17 May 202415.9115.9115.9115.9115.91-
16 May 202415.9115.9115.9115.9115.91-
15 May 202415.9115.9115.9115.9115.91-
14 May 202415.7815.7815.7815.7815.78-
13 May 202415.7315.7315.7315.7315.73-
10 May 202415.6715.6715.6715.6715.67-
09 May 202415.6715.6715.6715.6715.67-
08 May 202415.6115.6115.6115.6115.61-
07 May 202415.5915.5915.5915.5915.59-
06 May 202415.5515.5515.5515.5515.55-
03 May 202415.4715.4715.4715.4715.47-
02 May 202415.3715.3715.3715.3715.37-
01 May 202415.2615.2615.2615.2615.26-
30 Apr 202415.2715.2715.2715.2715.27-
29 Apr 202415.4215.4215.4215.4215.42-
26 Apr 202415.4115.4115.4115.4115.41-
25 Apr 202415.3015.3015.3015.3015.30-
24 Apr 202415.3515.3515.3515.3515.35-
23 Apr 202415.3315.3315.3315.3315.33-
22 Apr 202415.2215.2215.2215.2215.22-
19 Apr 202415.1415.1415.1415.1415.14-
18 Apr 202415.1415.1415.1415.1415.14-
17 Apr 202415.1515.1515.1515.1515.15-
16 Apr 202415.1815.1815.1815.1815.18-
15 Apr 202415.2215.2215.2215.2215.22-
12 Apr 202415.4815.4815.4815.4815.48-
11 Apr 202415.4815.4815.4815.4815.48-
10 Apr 202415.4415.4415.4415.4415.44-
09 Apr 202415.5515.5515.5515.5515.55-
08 Apr 202415.5215.5215.5215.5215.52-
05 Apr 202415.4015.4015.4015.4015.40-
04 Apr 202415.4015.4015.4015.4015.40-
03 Apr 202415.5115.5115.5115.5115.51-
02 Apr 202415.4815.4815.4815.4815.48-
01 Apr 202415.5615.5615.5615.5615.56-
28 Mar 202415.6015.6015.6015.6015.60-
27 Mar 202415.5915.5915.5915.5915.59-
26 Mar 202415.5015.5015.5015.5015.50-
25 Mar 202415.5015.5015.5015.5015.50-
22 Mar 202415.5715.5715.5715.5715.57-
21 Mar 202415.5715.5715.5715.5715.57-
20 Mar 202415.5415.5415.5415.5415.54-
19 Mar 202415.4515.4515.4515.4515.45-
18 Mar 202415.3915.3915.3915.3915.39-
15 Mar 202415.4515.4515.4515.4515.45-
14 Mar 202415.4515.4515.4515.4515.45-
13 Mar 202415.4915.4915.4915.4915.49-
12 Mar 202415.4915.4915.4915.4915.49-
11 Mar 202415.3515.3515.3515.3515.35-
08 Mar 202415.4215.4215.4215.4215.42-
07 Mar 202415.4215.4215.4215.4215.42-
06 Mar 202415.3215.3215.3215.3215.32-
05 Mar 202415.2415.2415.2415.2415.24-
04 Mar 202415.3315.3315.3315.3315.33-
01 Mar 202415.2715.2715.2715.2715.27-
29 Feb 202415.2715.2715.2715.2715.27-
28 Feb 202415.2515.2515.2515.2515.25-
27 Feb 202415.3215.3215.3215.3215.32-
26 Feb 202415.3115.3115.3115.3115.31-
23 Feb 202415.3215.3215.3215.3215.32-
22 Feb 202415.3015.3015.3015.3015.30-
21 Feb 202415.1315.1315.1315.1315.13-
20 Feb 202415.1115.1115.1115.1115.11-
16 Feb 202415.1415.1415.1415.1415.14-
15 Feb 202415.1415.1415.1415.1415.14-
14 Feb 202415.0615.0615.0615.0615.06-
13 Feb 202414.9614.9614.9614.9614.96-
12 Feb 202415.0915.0915.0915.0915.09-
09 Feb 202415.1115.1115.1115.1115.11-
08 Feb 202415.0715.0715.0715.0715.07-
07 Feb 202415.0615.0615.0615.0615.06-
06 Feb 202415.0115.0115.0115.0115.01-
05 Feb 202414.9514.9514.9514.9514.95-
02 Feb 202414.8914.8914.8914.8914.89-
01 Feb 202414.8914.8914.8914.8914.89-
31 Jan 202414.7814.7814.7814.7814.78-
30 Jan 202414.9014.9014.9014.9014.90-
29 Jan 202414.9214.9214.9214.9214.92-
26 Jan 202414.8614.8614.8614.8614.86-
25 Jan 202414.8214.8214.8214.8214.82-
24 Jan 202414.7714.7714.7714.7714.77-
23 Jan 202414.7214.7214.7214.7214.72-
22 Jan 202414.7114.7114.7114.7114.71-
19 Jan 202414.5714.5714.5714.5714.57-
18 Jan 202414.5714.5714.5714.5714.57-
17 Jan 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...