Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ACTOYX
ADT 1242 ADVISORS CORPORATE TRUST - NAVELLIER / DIAL HIGH INCOME OPPOR
mf NASDAQ

Inactive
Dec 14, 2021
175.20USD0.000%(0.00)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2021-12-14		175.2000175.2000175.2000175.20000.000%0.000%
2021-12-13		175.2000175.2000175.2000175.2000-0.011%0.000%
2021-12-10		175.2200175.2200175.2200175.2200-0.017%-0.011%
2021-12-09		175.2500175.2500175.2500175.2500-0.034%-0.029%
2021-12-08		175.3100175.3100175.3100175.3100-0.017%-0.063%
2021-12-07		175.3400175.3400175.3400175.3400-0.006%-0.080%
2021-12-06		175.3500175.3500175.3500175.3500-0.017%-0.086%
2021-12-03		175.3800175.3800175.3800175.3800-0.011%-0.103%
2021-12-02		175.4000175.4000175.4000175.4000-0.040%-0.114%
2021-12-01		175.4700175.4700175.4700175.4700-0.017%-0.154%
2021-11-30		175.5000175.5000175.5000175.5000-0.011%-0.171%
2021-11-29		175.5200175.5200175.5200175.5200-0.028%-0.182%
2021-11-26		175.5700175.5700175.5700175.5700-0.011%-0.211%
2021-11-24		175.5900175.5900175.5900175.5900-0.057%-0.222%
2021-11-23		175.6900175.6900175.6900175.6900-0.023%-0.279%
2021-11-22		175.7300175.7300175.7300175.7300-0.034%-0.302%
2021-11-19		175.7900175.7900175.7900175.7900-0.011%-0.336%
2021-11-18		175.8100175.8100175.8100175.8100-0.051%-0.347%
2021-11-17		175.9000175.9000175.9000175.9000-0.011%-0.398%
2021-11-16		175.9200175.9200175.9200175.9200-0.006%-0.409%
2021-11-15		175.9300175.9300175.9300175.9300-0.006%-0.415%
2021-11-12		175.9400175.9400175.9400175.9400-0.011%-0.421%
2021-11-11		175.9600175.9600175.9600175.9600-0.040%-0.432%
2021-11-10		176.0300176.0300176.0300176.0300-0.051%-0.472%
2021-11-09		176.1200176.1200176.1200176.1200-0.011%-0.522%
2021-11-08		176.1400176.1400176.1400176.1400-0.011%-0.534%
2021-11-05		176.1600176.1600176.1600176.16000.000%-0.545%
2021-11-04		176.1600176.1600176.1600176.1600-0.051%-0.545%
2021-11-03		176.2500176.2500176.2500176.2500-0.034%-0.596%
2021-11-02		176.3100176.3100176.3100176.3100-0.028%-0.630%
2021-11-01		176.3600176.3600176.3600176.3600-0.034%-0.658%
2021-10-29		176.4200176.4200176.4200176.4200-0.034%-0.692%
2021-10-28		176.4800176.4800176.4800176.4800-0.023%-0.725%
2021-10-27		176.5200176.5200176.5200176.5200-0.040%-0.748%
2021-10-26		176.5900176.5900176.5900176.5900-0.017%-0.787%
2021-10-25		176.6200176.6200176.6200176.6200-0.011%-0.804%
2021-10-22		176.6400176.6400176.6400176.6400-0.011%-0.815%
2021-10-21		176.6600176.6600176.6600176.6600-0.074%-0.826%
2021-10-20		176.7900176.7900176.7900176.7900-0.006%-0.899%
2021-10-19		176.8000176.8000176.8000176.8000-0.028%-0.905%
2021-10-18		176.8500176.8500176.8500176.8500-0.023%-0.933%
2021-10-15		176.8900176.8900176.8900176.8900-0.011%-0.955%
2021-10-14		176.9100176.9100176.9100176.9100-0.023%-0.967%
2021-10-13		176.9500176.9500176.9500176.9500-0.006%-0.989%
2021-10-12		176.9600176.9600176.9600176.9600-0.034%-0.995%
2021-10-11		177.0200177.0200177.0200177.0200-0.011%-1.028%
2021-10-08		177.0400177.0400177.0400177.0400-0.062%-1.039%
2021-10-07		177.1500177.1500177.1500177.1500-0.039%-1.101%
2021-10-06		177.2200177.2200177.2200177.2200-0.017%-1.140%
2021-10-05		177.2500177.2500177.2500177.2500-0.006%-1.157%
2021-10-04		177.2600177.2600177.2600177.2600-0.006%-1.162%
2021-10-01		177.2700177.2700177.2700177.2700-0.023%-1.168%
2021-09-30		177.3100177.3100177.3100177.3100-0.056%-1.190%
2021-09-29		177.4100177.4100177.4100177.4100-0.017%-1.246%
2021-09-28		177.4400177.4400177.4400177.4400-0.017%-1.262%
2021-09-27		177.4700177.4700177.4700177.4700-0.068%-1.279%
2021-09-24		177.5900177.5900177.5900177.5900-0.023%-1.346%
2021-09-23		177.6300177.6300177.6300177.6300-0.039%-1.368%
2021-09-22		177.7000177.7000177.7000177.7000+0.017%-1.407%
2021-09-21		177.6700177.6700177.6700177.6700-0.011%-1.390%
2021-09-20		177.6900177.6900177.6900177.6900-0.062%-1.401%
2021-09-17		177.8000177.8000177.8000177.8000-0.006%-1.462%
2021-09-16		177.8100177.8100177.8100177.8100-0.067%-1.468%
2021-09-15		177.9300177.9300177.9300177.93000.000%-1.534%
2021-09-14		177.9300177.9300177.9300177.9300-0.022%-1.534%
2021-09-13		177.9700177.9700177.9700177.9700-0.034%-1.556%
2021-09-10		178.0300178.0300178.0300178.0300-0.006%-1.590%
2021-09-09		178.0400178.0400178.0400178.0400-24.158%-1.595%
2021-09-08		234.7500234.7500234.7500234.7500-0.004%-25.367%
2021-09-07		234.7600234.7600234.7600234.7600-0.051%-25.371%
2021-09-03		234.8800234.8800234.8800234.8800-0.009%-25.409%
2021-09-02		234.9000234.9000234.9000234.9000-0.043%-25.415%
2021-09-01		235.0000235.0000235.0000235.0000+0.013%-25.447%
2021-08-31		234.9700234.9700234.9700234.9700+0.009%-25.437%
2021-08-30		234.9500234.9500234.9500234.9500+0.004%-25.431%
2021-08-27		234.9400234.9400234.9400234.9400-0.047%-25.428%
2021-08-26		235.0500235.0500235.0500235.0500-0.068%-25.463%
2021-08-25		235.2100235.2100235.2100235.2100-0.017%-25.513%
2021-08-24		235.2500235.2500235.2500235.2500-0.013%-25.526%
2021-08-23		235.2800235.2800235.2800235.2800-0.004%-25.536%
2021-08-20		235.2900235.2900235.2900235.2900-0.013%-25.539%
2021-08-19		235.3200235.3200235.3200235.3200-0.047%-25.548%
2021-08-18		235.4300235.4300235.4300235.4300-0.038%-25.583%
2021-08-17		235.5200235.5200235.5200235.5200-0.017%-25.611%
2021-08-16		235.5600235.5600235.5600235.5600-0.013%-25.624%
2021-08-13		235.5900235.5900235.5900235.5900-0.004%-25.634%
2021-08-12		235.6000235.6000235.6000235.6000-0.030%-25.637%
2021-08-11		235.6700235.6700235.6700235.6700-0.038%-25.659%
2021-08-10		235.7600235.7600235.7600235.7600-0.017%-25.687%
2021-08-09		235.8000235.8000235.8000235.8000-16.088%-25.700%
2021-08-05		281.0100281.0100281.0100281.0100-0.036%-37.653%
2021-08-04		281.1100281.1100281.1100281.1100-0.007%-37.676%
2021-08-03		281.1300281.1300281.1300281.1300-0.018%-37.680%
2021-08-02		281.1800281.1800281.1800281.1800-0.036%-37.691%
2021-07-30		281.2800281.2800281.2800281.2800+0.021%-37.713%
2021-07-29		281.2200281.2200281.2200281.2200-0.039%-37.700%
2021-07-28		281.3300281.3300281.3300281.3300-0.011%-37.724%
2021-07-27		281.3600281.3600281.3600281.3600-0.036%-37.731%
2021-07-26		281.4600281.4600281.4600281.4600+0.004%-37.753%
2021-07-23		281.4500281.4500281.4500281.4500-0.032%-37.751%
2021-07-22		281.5400281.5400281.5400281.5400-0.046%-37.771%
2021-07-21		281.6700281.6700281.6700281.6700-0.021%-37.800%
2021-07-20		281.7300281.7300281.7300281.7300+0.018%-37.813%
2021-07-19		281.6800281.6800281.6800281.6800-0.039%-37.802%
2021-07-16		281.7900281.7900281.7900281.7900-0.050%-37.826%
2021-07-15		281.9300281.9300281.9300281.9300-0.043%-37.857%
2021-07-14		282.0500282.0500282.0500282.0500-0.032%-37.883%
2021-07-13		282.1400282.1400282.1400282.1400-0.004%-37.903%
2021-07-12		282.1500282.1500282.1500282.1500-0.103%-37.905%
2021-07-06		282.4400282.4400282.4400282.4400-0.046%-37.969%
2021-07-02		282.5700282.5700282.5700282.5700-0.053%-37.998%
2021-07-01		282.7200282.7200282.7200282.7200-0.021%-38.031%
2021-06-30		282.7800282.7800282.7800282.7800+0.014%-38.044%
2021-06-29		282.7400282.7400282.7400282.7400-0.011%-38.035%
2021-06-28		282.7700282.7700282.7700282.7700-0.025%-38.042%
2021-06-25		282.8400282.8400282.8400282.8400-0.025%-38.057%
2021-06-24		282.9100282.9100282.9100282.9100-0.039%-38.072%
2021-06-23		283.0200283.0200283.0200283.0200-0.028%-38.096%
2021-06-22		283.1000283.1000283.1000283.1000+0.014%-38.114%
2021-06-21		283.0600283.0600283.0600283.0600+0.053%-38.105%
2021-06-18		282.9100282.9100282.9100282.9100-0.025%-38.072%
2021-06-17		282.9800282.9800282.9800282.9800-0.057%-38.087%
2021-06-16		283.1400283.1400283.1400283.1400-0.007%-38.122%
2021-06-15		283.1600283.1600283.1600283.1600-0.011%-38.127%
2021-06-14		283.1900283.1900283.1900283.1900-0.046%-38.133%
2021-06-11		283.3200283.3200283.3200283.3200-0.007%-38.162%
2021-06-10		283.3400283.3400283.3400283.3400-0.092%-38.166%
2021-06-09		283.6000283.6000283.6000283.6000-0.021%-38.223%
2021-06-08		283.6600283.6600283.6600283.66000.000%-38.236%
2021-06-07		283.6600283.6600283.6600283.6600+0.131%-38.236%
2021-06-04		283.2900283.2900283.2900283.2900-0.025%-38.155%
2021-06-03		283.3600283.3600283.3600283.3600-0.018%-38.171%
2021-06-02		283.4100283.4100283.4100283.4100-0.088%-38.181%
2021-06-01		283.6600283.6600283.6600283.6600+0.099%-38.236%
2021-05-28		283.3800283.3800283.3800283.3800-0.134%-38.175%
2021-05-27		283.7600283.7600283.7600283.7600-0.130%-38.258%
2021-05-26		284.1300284.1300284.1300284.1300+0.166%-38.338%
2021-05-24		283.6600283.6600283.6600283.6600-0.028%-38.236%
2021-05-21		283.7400283.7400283.7400283.7400-0.004%-38.253%
2021-05-20		283.7500283.7500283.7500283.7500-0.088%-38.256%
2021-05-19		284.0000284.0000284.0000284.0000-0.077%-38.310%
2021-05-18		284.2200284.2200284.2200284.2200+0.018%-38.358%
2021-05-17		284.1700284.1700284.1700284.1700-0.074%-38.347%
2021-05-14		284.3800284.3800284.3800284.3800-0.021%-38.392%
2021-05-13		284.4400284.4400284.4400284.4400-0.207%-38.405%
2021-05-12		285.0300285.0300285.0300285.0300+0.123%-38.533%
2021-05-11		284.6800284.6800284.6800284.6800-0.060%-38.457%
2021-05-10		284.8500284.8500284.8500284.8500-0.039%-38.494%
2021-05-07		284.9600284.9600284.9600284.9600-0.032%-38.518%
2021-05-06		285.0500285.0500285.0500285.0500+0.011%-38.537%
2021-05-05		285.0200285.0200285.0200285.0200-0.028%-38.531%
2021-05-04		285.1000285.1000285.1000285.1000-0.067%-38.548%
2021-05-03		285.2900285.2900285.2900285.2900+0.046%-38.589%
2021-04-30		285.1600285.1600285.1600285.1600-0.074%-38.561%
2021-04-29		285.3700285.3700285.3700285.3700-0.025%-38.606%
2021-04-28		285.4400285.4400285.4400285.4400+0.014%-38.621%
2021-04-27		285.4000285.4000285.4000285.4000-0.039%-38.612%
2021-04-26		285.5100285.5100285.5100285.5100-0.025%-38.636%
2021-04-23		285.5800285.5800285.5800285.5800+0.088%-38.651%
2021-04-22		285.3300285.3300285.3300285.3300-0.004%-38.597%
2021-04-21		285.3400285.3400285.3400285.3400+0.004%-38.600%
2021-04-20		285.3300285.3300285.3300285.3300-0.136%-38.597%
2021-04-19		285.7200285.7200285.7200285.7200+0.011%-38.681%
2021-04-16		285.6900285.6900285.6900285.6900+0.004%-38.675%
2021-04-15		285.6800285.6800285.6800285.6800-0.035%-38.673%
2021-04-14		285.7800285.7800285.7800285.7800-0.035%-38.694%
2021-04-13		285.8800285.8800285.8800285.8800-0.010%-38.716%
2021-04-12		285.9100285.9100285.9100285.9100-0.126%-38.722%
2021-04-09		286.2700286.2700286.2700286.2700+0.014%-38.799%
2021-04-08		286.2300286.2300286.2300286.2300-0.087%-38.790%
2021-04-07		286.4800286.4800286.4800286.4800-0.031%-38.844%
2021-04-06		286.5700286.5700286.5700286.5700+0.042%-38.863%
2021-04-05		286.4500286.4500286.4500286.4500-0.031%-38.837%
2021-04-01		286.5400286.5400286.5400286.5400-0.035%-38.857%
2021-03-31		286.6400286.6400286.6400286.6400-0.028%-38.878%
2021-03-30		286.7200286.7200286.7200286.7200+0.042%-38.895%
2021-03-29		286.6000286.6000286.6000286.6000-0.052%-38.870%
2021-03-26		286.7500286.7500286.7500286.7500+0.052%-38.901%
2021-03-25		286.6000286.6000286.6000286.6000-0.059%-38.870%
2021-03-24		286.7700286.7700286.7700286.7700-0.017%-38.906%
2021-03-23		286.8200286.8200286.8200286.8200-0.045%-38.916%
2021-03-22		286.9500286.9500286.9500286.9500-0.066%-38.944%
2021-03-19		287.1400287.1400287.1400287.1400+0.021%-38.984%
2021-03-18		287.0800287.0800287.0800287.0800-0.066%-38.972%
2021-03-17		287.2700287.2700287.2700287.2700+0.038%-39.012%
2021-03-16		287.1600287.1600287.1600287.1600-0.028%-38.989%
2021-03-15		287.2400287.2400287.2400287.2400+0.017%-39.006%
2021-03-12		287.1900287.1900287.1900287.1900-0.010%-38.995%
2021-03-11		287.2200287.2200287.2200287.2200+0.230%-39.001%
2021-03-10		286.5600286.5600286.5600286.56000.000%-38.861%
2021-03-09		286.5600286.5600286.5600286.5600-12.634%-38.861%
2021-03-08		328.0000328.0000328.0000328.0000-0.012%-46.585%
2021-03-05		328.0400328.0400328.0400328.0400+0.012%-46.592%
2021-03-04		328.0000328.0000328.0000328.0000+0.018%-46.585%
2021-03-03		327.9400327.9400327.9400327.9400-0.030%-46.576%
2021-03-02		328.0400328.0400328.0400328.0400-0.076%-46.592%
2021-03-01		328.2900328.2900328.2900328.2900+0.125%-46.633%
2021-02-26		327.8800327.8800327.8800327.8800-0.061%-46.566%
2021-02-25		328.0800328.0800328.0800328.0800-0.176%-46.598%
2021-02-24		328.6600328.6600328.6600328.6600+0.018%-46.693%
2021-02-23		328.6000328.6000328.6000328.60000.000%-46.683%
2021-02-22		328.6000328.6000328.6000328.6000-0.033%-46.683%
2021-02-19		328.7100328.7100328.7100328.7100-0.030%-46.701%
2021-02-18		328.8100328.8100328.8100328.8100-0.003%-46.717%
2021-02-17		328.8200328.8200328.8200328.8200-0.079%-46.719%
2021-02-16		329.0800329.0800329.0800329.0800+0.161%-46.761%
2021-02-12		328.5500328.5500328.5500328.5500-0.216%-46.675%
2021-02-11		329.2600329.2600329.2600329.2600+0.018%-46.790%
2021-02-10		329.2000329.2000329.2000329.2000+0.040%-46.780%
2021-02-09		329.0700329.0700329.0700329.0700-0.058%-46.759%
2021-02-08		329.2600329.2600329.2600329.2600+0.030%-46.790%
2021-02-05		329.1600329.1600329.1600329.1600-0.009%-46.774%
2021-02-04		329.1900329.1900329.1900329.1900-0.061%-46.778%
2021-02-03		329.3900329.3900329.3900329.3900-0.052%-46.811%
2021-02-02		329.5600329.5600329.5600329.5600-0.003%-46.838%
2021-02-01		329.5700329.5700329.5700329.5700-0.039%-46.840%
2021-01-29		329.7000329.7000329.7000329.7000+0.024%-46.861%
2021-01-28		329.6200329.6200329.6200329.6200-0.079%-46.848%
2021-01-27		329.8800329.8800329.8800329.8800-0.006%-46.890%
2021-01-26		329.9000329.9000329.9000329.9000+0.024%-46.893%
2021-01-25		329.8200329.8200329.8200329.8200-0.009%-46.880%
2021-01-22		329.8500329.8500329.8500329.8500-0.039%-46.885%
2021-01-21		329.9800329.9800329.9800329.9800-0.136%-46.906%
2021-01-20		330.4300330.4300330.4300330.4300+0.036%-46.978%
2021-01-19		330.3100330.3100330.3100330.3100+0.067%-46.959%
2021-01-15		330.0900330.0900330.0900330.0900-0.082%-46.924%
2021-01-14		330.3600330.3600330.3600330.3600-0.003%-46.967%
2021-01-13		330.3700330.3700330.3700330.3700-0.024%-46.969%
2021-01-12		330.4500330.4500330.4500330.4500-0.070%-46.981%
2021-01-11		330.6800330.6800330.6800330.6800-0.076%-47.018%
2021-01-08		330.9300330.9300330.9300330.9300-0.006%-47.058%
2021-01-07		330.9500330.9500330.9500330.9500-21.685%-47.061%
2021-01-06		422.5900422.5900422.5900422.5900-0.104%-58.541%
2021-01-05		423.0300423.0300423.0300423.0300-0.019%-58.584%
2021-01-04		423.1100423.1100423.1100423.1100-0.142%-58.592%
2020-12-30		423.7100423.7100423.7100423.7100-0.040%-58.651%
2020-12-29		423.8800423.8800423.8800423.8800-0.021%-58.668%
2020-12-28		423.9700423.9700423.9700423.9700+0.123%-58.676%
2020-12-24		423.4500423.4500423.4500423.4500-0.005%-58.626%
2020-12-23		423.4700423.4700423.4700423.4700-0.083%-58.628%
2020-12-22		423.8200423.8200423.8200423.8200-0.106%-58.662%
2020-12-21		424.2700424.2700424.2700424.2700+0.038%-58.706%
2020-12-18		424.1100424.1100424.1100424.1100-0.007%-58.690%
2020-12-17		424.1400424.1400424.1400424.1400-0.075%-58.693%
2020-12-16		424.4600424.4600424.4600424.4600+0.101%-58.724%
2020-12-15		424.0300424.0300424.0300424.0300-0.087%-58.682%
2020-12-14		424.4000424.4000424.4000424.4000-0.021%-58.718%
2020-12-11		424.4900424.4900424.4900424.4900-0.061%-58.727%
2020-12-10		424.7500424.7500424.7500424.7500+0.061%-58.752%
2020-12-09		424.4900424.4900424.4900424.4900-15.551%-58.727%
2020-12-08		502.6600502.6600502.6600502.6600-0.024%-65.145%
2020-12-07		502.7800502.7800502.7800502.7800+0.028%-65.154%
2020-12-04		502.6400502.6400502.6400502.6400-0.020%-65.144%
2020-12-03		502.7400502.7400502.7400502.74000.000%-65.151%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC