Virtus Zevenbergen Innovative Gr Stk I (SCATX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 25 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 24 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 23 Apr 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 22 Apr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 19 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 18 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 17 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 16 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 15 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 12 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 11 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 10 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 09 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 08 Apr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 05 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 04 Apr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 03 Apr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 02 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 01 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 28 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 27 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 26 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 25 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 22 Mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 21 Mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 20 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 19 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 18 Mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 15 Mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 14 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 13 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 12 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 11 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 08 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 07 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 06 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 05 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 04 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 01 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 29 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 28 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 27 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 26 Feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 23 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 22 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 21 Feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 20 Feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 16 Feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 15 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 14 Feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 13 Feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 12 Feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 09 Feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 08 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 07 Feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 06 Feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 05 Feb 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 02 Feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 01 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 31 Jan 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 30 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 29 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 26 Jan 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 25 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 24 Jan 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 23 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 22 Jan 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 19 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 18 Jan 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 17 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 16 Jan 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 12 Jan 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 11 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 10 Jan 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 09 Jan 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 08 Jan 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 05 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 04 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 03 Jan 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 02 Jan 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 29 Dec 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 28 Dec 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 27 Dec 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 26 Dec 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 22 Dec 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 21 Dec 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 20 Dec 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 19 Dec 2023 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 18 Dec 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 15 Dec 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 14 Dec 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 13 Dec 2023 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 12 Dec 2023 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 11 Dec 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 08 Dec 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 07 Dec 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 06 Dec 2023 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 05 Dec 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 04 Dec 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| *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.