Singapore markets closed

Virtus Zevenbergen Innovative Gr Stk A (SAGAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
42.76+0.91 (+2.17%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202441.8541.8541.8541.8541.85-
01 May 202441.1341.1341.1341.1341.13-
30 Apr 202441.3841.3841.3841.3841.38-
29 Apr 202442.2242.2242.2242.2242.22-
26 Apr 202441.8241.8241.8241.8241.82-
25 Apr 202441.0841.0841.0841.0841.08-
24 Apr 202441.3341.3341.3341.3341.33-
23 Apr 202441.4041.4041.4041.4041.40-
22 Apr 202440.1940.1940.1940.1940.19-
19 Apr 202439.7539.7539.7539.7539.75-
18 Apr 202441.1841.1841.1841.1841.18-
17 Apr 202441.3841.3841.3841.3841.38-
16 Apr 202441.9841.9841.9841.9841.98-
15 Apr 202441.8941.8941.8941.8941.89-
12 Apr 202444.2044.2044.2044.2044.20-
11 Apr 202444.2044.2044.2044.2044.20-
10 Apr 202443.5043.5043.5043.5043.50-
09 Apr 202443.8843.8843.8843.8843.88-
08 Apr 202443.6743.6743.6743.6743.67-
05 Apr 202443.5443.5443.5443.5443.54-
04 Apr 202442.9642.9642.9642.9642.96-
03 Apr 202443.7243.7243.7243.7243.72-
02 Apr 202443.8843.8843.8843.8843.88-
01 Apr 202444.4444.4444.4444.4444.44-
28 Mar 202444.3744.3744.3744.3744.37-
27 Mar 202444.4444.4444.4444.4444.44-
26 Mar 202444.5344.5344.5344.5344.53-
25 Mar 202444.6744.6744.6744.6744.67-
22 Mar 202444.7344.7344.7344.7344.73-
21 Mar 202444.6344.6344.6344.6344.63-
20 Mar 202444.3644.3644.3644.3644.36-
19 Mar 202443.5543.5543.5543.5543.55-
18 Mar 202443.4243.4243.4243.4243.42-
15 Mar 202443.0243.0243.0243.0243.02-
14 Mar 202443.7143.7143.7143.7143.71-
13 Mar 202444.4544.4544.4544.4544.45-
12 Mar 202444.4544.4544.4544.4544.45-
11 Mar 202443.7043.7043.7043.7043.70-
08 Mar 202444.1444.1444.1444.1444.14-
07 Mar 202444.8644.8644.8644.8644.86-
06 Mar 202444.0744.0744.0744.0744.07-
05 Mar 202443.7043.7043.7043.7043.70-
04 Mar 202444.6744.6744.6744.6744.67-
01 Mar 202444.9444.9444.9444.9444.94-
29 Feb 202444.2644.2644.2644.2644.26-
28 Feb 202444.1044.1044.1044.1044.10-
27 Feb 202444.1044.1044.1044.1044.10-
26 Feb 202443.9043.9043.9043.9043.90-
23 Feb 202443.5043.5043.5043.5043.50-
22 Feb 202443.9143.9143.9143.9143.91-
21 Feb 202442.3342.3342.3342.3342.33-
20 Feb 202443.1843.1843.1843.1843.18-
16 Feb 202444.1644.1644.1644.1644.16-
15 Feb 202444.2544.2544.2544.2544.25-
14 Feb 202443.7743.7743.7743.7743.77-
13 Feb 202442.3742.3742.3742.3742.37-
12 Feb 202443.4143.4143.4143.4143.41-
09 Feb 202443.5943.5943.5943.5943.59-
08 Feb 202443.0643.0643.0643.0643.06-
07 Feb 202442.6942.6942.6942.6942.69-
06 Feb 202442.1342.1342.1342.1342.13-
05 Feb 202442.1342.1342.1342.1342.13-
02 Feb 202442.4442.4442.4442.4442.44-
01 Feb 202441.0841.0841.0841.0841.08-
31 Jan 202440.6940.6940.6940.6940.69-
30 Jan 202441.4941.4941.4941.4941.49-
29 Jan 202441.9741.9741.9741.9741.97-
26 Jan 202441.0641.0641.0641.0641.06-
25 Jan 202440.9240.9240.9240.9240.92-
24 Jan 202441.0541.0541.0541.0541.05-
23 Jan 202440.9240.9240.9240.9240.92-
22 Jan 202440.7740.7740.7740.7740.77-
19 Jan 202440.4840.4840.4840.4840.48-
18 Jan 202439.7339.7339.7339.7339.73-
17 Jan 202439.4539.4539.4539.4539.45-
16 Jan 202439.6739.6739.6739.6739.67-
12 Jan 202439.6239.6239.6239.6239.62-
11 Jan 202439.7839.7839.7839.7839.78-
10 Jan 202439.7239.7239.7239.7239.72-
09 Jan 202439.3339.3339.3339.3339.33-
08 Jan 202439.1339.1339.1339.1339.13-
05 Jan 202437.9837.9837.9837.9837.98-
04 Jan 202437.7137.7137.7137.7137.71-
03 Jan 202437.6737.6737.6737.6737.67-
02 Jan 202438.5538.5538.5538.5538.55-
29 Dec 202339.5739.5739.5739.5739.57-
28 Dec 202340.0340.0340.0340.0340.03-
27 Dec 202340.1240.1240.1240.1240.12-
26 Dec 202339.9039.9039.9039.9039.90-
22 Dec 202339.6439.6439.6439.6439.64-
21 Dec 202339.7439.7439.7439.7439.74-
20 Dec 202339.0739.0739.0739.0739.07-
19 Dec 202340.0840.0840.0840.0840.08-
18 Dec 202339.5239.5239.5239.5239.52-
15 Dec 202339.2639.2639.2639.2639.26-
14 Dec 202339.1539.1539.1539.1539.15-
13 Dec 202338.6638.6638.6638.6638.66-
12 Dec 202337.8837.8837.8837.8837.88-
11 Dec 202337.6537.6537.6537.6537.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...