Singapore markets closed

Adler Value Institutional (ADLVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.58+0.09 (+0.35%)
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202425.5825.5825.5825.5825.58-
27 Jun 202425.4925.4925.4925.4925.49-
26 Jun 202425.6725.6725.6725.6725.67-
25 Jun 202425.7825.7825.7825.7825.78-
24 Jun 202425.9025.9025.9025.9025.90-
21 Jun 202425.7525.7525.7525.7525.75-
20 Jun 202425.7225.7225.7225.7225.72-
18 Jun 202425.5225.5225.5225.5225.52-
17 Jun 202425.4625.4625.4625.4625.46-
14 Jun 202425.3425.3425.3425.3425.34-
13 Jun 202425.7025.7025.7025.7025.70-
12 Jun 202425.9625.9625.9625.9625.96-
11 Jun 202425.7725.7725.7725.7725.77-
10 Jun 202426.0226.0226.0226.0226.02-
07 Jun 202425.9725.9725.9725.9725.97-
06 Jun 202426.0726.0726.0726.0726.07-
05 Jun 202426.0826.0826.0826.0826.08-
04 Jun 202425.9825.9825.9825.9825.98-
03 Jun 202426.2926.2926.2926.2926.29-
31 May 202426.3826.3826.3826.3826.38-
30 May 202426.1726.1726.1726.1726.17-
29 May 202425.9325.9325.9325.9325.93-
28 May 202426.1426.1426.1426.1426.14-
24 May 202426.2926.2926.2926.2926.29-
23 May 202426.2026.2026.2026.2026.20-
22 May 202426.5126.5126.5126.5126.51-
21 May 202426.9726.9726.9726.9726.97-
20 May 202426.9226.9226.9226.9226.92-
17 May 202427.0927.0927.0927.0927.09-
16 May 202426.9026.9026.9026.9026.90-
15 May 202426.8426.8426.8426.8426.84-
14 May 202426.7726.7726.7726.7726.77-
13 May 202426.6726.6726.6726.6726.67-
10 May 202426.5726.5726.5726.5726.57-
09 May 202426.6426.6426.6426.6426.64-
08 May 202426.4726.4726.4726.4726.47-
07 May 202426.5026.5026.5026.5026.50-
06 May 202426.4826.4826.4826.4826.48-
03 May 202426.2726.2726.2726.2726.27-
02 May 202425.9925.9925.9925.9925.99-
01 May 202425.8125.8125.8125.8125.81-
30 Apr 202425.8125.8125.8125.8125.81-
29 Apr 202426.2726.2726.2726.2726.27-
26 Apr 202426.0626.0626.0626.0626.06-
25 Apr 202425.9525.9525.9525.9525.95-
24 Apr 202426.0826.0826.0826.0826.08-
23 Apr 202425.9425.9425.9425.9425.94-
22 Apr 202425.7325.7325.7325.7325.73-
19 Apr 202425.4725.4725.4725.4725.47-
18 Apr 202425.3025.3025.3025.3025.30-
17 Apr 202425.2425.2425.2425.2425.24-
16 Apr 202425.2425.2425.2425.2425.24-
15 Apr 202425.4125.4125.4125.4125.41-
12 Apr 202425.5125.5125.5125.5125.51-
11 Apr 202425.8225.8225.8225.8225.82-
10 Apr 202425.9925.9925.9925.9925.99-
09 Apr 202426.2626.2626.2626.2626.26-
08 Apr 202426.1826.1826.1826.1826.18-
05 Apr 202426.1626.1626.1626.1626.16-
04 Apr 202426.0926.0926.0926.0926.09-
03 Apr 202426.4326.4326.4326.4326.43-
02 Apr 202426.3326.3326.3326.3326.33-
01 Apr 202426.4626.4626.4626.4626.46-
28 Mar 202426.5826.5826.5826.5826.58-
27 Mar 202426.4626.4626.4626.4626.46-
26 Mar 202426.0126.0126.0126.0126.01-
25 Mar 202425.8825.8825.8825.8825.88-
22 Mar 202425.7825.7825.7825.7825.78-
21 Mar 202426.0626.0626.0626.0626.06-
20 Mar 202425.9425.9425.9425.9425.94-
19 Mar 202425.5425.5425.5425.5425.54-
18 Mar 202425.4925.4925.4925.4925.49-
15 Mar 202425.1625.1625.1625.1625.16-
14 Mar 202425.1425.1425.1425.1425.14-
13 Mar 202425.4925.4925.4925.4925.49-
12 Mar 202425.4125.4125.4125.4125.41-
11 Mar 202425.2825.2825.2825.2825.28-
08 Mar 202425.1825.1825.1825.1825.18-
07 Mar 202425.1625.1625.1625.1625.16-
06 Mar 202425.0425.0425.0425.0425.04-
05 Mar 202424.9824.9824.9824.9824.98-
04 Mar 202424.9424.9424.9424.9424.94-
01 Mar 202425.1725.1725.1725.1725.17-
29 Feb 202425.0425.0425.0425.0425.04-
28 Feb 202424.9224.9224.9224.9224.92-
27 Feb 202425.0225.0225.0225.0225.02-
26 Feb 202424.8224.8224.8224.8224.82-
23 Feb 202424.9224.9224.9224.9224.92-
22 Feb 202424.7724.7724.7724.7724.77-
21 Feb 202424.5824.5824.5824.5824.58-
20 Feb 202424.6324.6324.6324.6324.63-
16 Feb 202424.5824.5824.5824.5824.58-
15 Feb 202424.8324.8324.8324.8324.83-
14 Feb 202424.4124.4124.4124.4124.41-
13 Feb 202424.1524.1524.1524.1524.15-
12 Feb 202424.6824.6824.6824.6824.68-
09 Feb 202424.3724.3724.3724.3724.37-
08 Feb 202424.2724.2724.2724.2724.27-
07 Feb 202424.3724.3724.3724.3724.37-
06 Feb 202424.2524.2524.2524.2524.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...