OTC Markets OTCPK - Delayed Quote USD

Vontobel TwentyFour StratInc AQH1 H Grs (0P0001IT3H)

87.98 +0.01 (+0.01%)
At close: August 28 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 28, 2024 87.98 87.98 87.98 87.98 87.98 -
Aug 27, 2024 87.97 87.97 87.97 87.97 87.97 -
Aug 23, 2024 87.82 87.82 87.82 87.82 87.82 -
Aug 22, 2024 87.81 87.81 87.81 87.81 87.81 -
Aug 21, 2024 87.90 87.90 87.90 87.90 87.90 -
Aug 20, 2024 87.82 87.82 87.82 87.82 87.82 -
Aug 19, 2024 87.70 87.70 87.70 87.70 87.70 -
Aug 16, 2024 87.61 87.61 87.61 87.61 87.61 -
Aug 14, 2024 87.58 87.58 87.58 87.58 87.58 -
Aug 13, 2024 87.47 87.47 87.47 87.47 87.47 -
Aug 12, 2024 87.31 87.31 87.31 87.31 87.31 -
Aug 9, 2024 87.23 87.23 87.23 87.23 87.23 -
Aug 8, 2024 87.11 87.11 87.11 87.11 87.11 -
Aug 7, 2024 87.12 87.12 87.12 87.12 87.12 -
Aug 6, 2024 87.15 87.15 87.15 87.15 87.15 -
Aug 5, 2024 87.23 87.23 87.23 87.23 87.23 -
Aug 2, 2024 87.52 87.52 87.52 87.52 87.52 -
Aug 1, 2024 87.35 87.35 87.35 87.35 87.35 -
Jul 31, 2024 87.16 87.16 87.16 87.16 87.16 -
Jul 30, 2024 86.96 86.96 86.96 86.96 86.96 -
Jul 29, 2024 86.88 86.88 86.88 86.88 86.88 -
Jul 26, 2024 86.77 86.77 86.77 86.77 86.77 -
Jul 25, 2024 86.66 86.66 86.66 86.66 86.66 -
Jul 24, 2024 86.63 86.63 86.63 86.63 86.63 -
Jul 23, 2024 86.67 86.67 86.67 86.67 86.67 -
Jul 22, 2024 86.59 86.59 86.59 86.59 86.59 -
Jul 18, 2024 86.63 86.63 86.63 86.63 86.63 -
Jul 17, 2024 86.64 86.64 86.64 86.64 86.64 -
Jul 16, 2024 86.62 86.62 86.62 86.62 86.62 -
Jul 15, 2024 86.51 86.51 86.51 86.51 86.51 -
Jul 12, 2024 86.48 86.48 86.48 86.48 86.48 -
Jul 11, 2024 86.45 86.45 86.45 86.45 86.45 -
Jul 10, 2024 86.23 86.23 86.23 86.23 86.23 -
Jul 9, 2024 86.15 86.15 86.15 86.15 86.15 -
Jul 8, 2024 86.19 86.19 86.19 86.19 86.19 -
Jul 5, 2024 86.08 86.08 86.08 86.08 86.08 -
Jul 3, 2024 85.86 85.86 85.86 85.86 85.86 -
Jul 2, 2024 85.64 85.64 85.64 85.64 85.64 -
Jul 1, 2024 85.59 85.59 85.59 85.59 85.59 -
Jun 28, 2024 85.68 85.68 85.68 85.68 85.68 -
Jun 27, 2024 85.78 85.78 85.78 85.78 85.78 -
Jun 26, 2024 85.74 85.74 85.74 85.74 85.74 -
Jun 25, 2024 85.86 85.86 85.86 85.86 85.86 -
Jun 24, 2024 85.82 85.82 85.82 85.82 85.82 -
Jun 21, 2024 1.29 Dividend
Jun 21, 2024 85.74 85.74 85.74 85.74 85.74 -
Jun 20, 2024 86.98 86.98 86.98 86.98 85.69 -
Jun 18, 2024 87.02 87.02 87.02 87.02 85.73 -
Jun 17, 2024 86.84 86.84 86.84 86.84 85.55 -
Jun 14, 2024 86.96 86.96 86.96 86.96 85.67 -
Jun 13, 2024 86.90 86.90 86.90 86.90 85.61 -
Jun 12, 2024 86.80 86.80 86.80 86.80 85.51 -
Jun 11, 2024 86.45 86.45 86.45 86.45 85.17 -
Jun 10, 2024 86.39 86.39 86.39 86.39 85.11 -
Jun 7, 2024 86.53 86.53 86.53 86.53 85.25 -
Jun 6, 2024 86.79 86.79 86.79 86.79 85.50 -
Jun 5, 2024 86.81 86.81 86.81 86.81 85.52 -
Jun 4, 2024 86.73 86.73 86.73 86.73 85.44 -
Jun 3, 2024 86.60 86.60 86.60 86.60 85.32 -
May 31, 2024 86.34 86.34 86.34 86.34 85.06 -
May 30, 2024 86.20 86.20 86.20 86.20 84.92 -
May 29, 2024 86.12 86.12 86.12 86.12 84.84 -
May 28, 2024 86.36 86.36 86.36 86.36 85.08 -
May 24, 2024 86.34 86.34 86.34 86.34 85.06 -
May 23, 2024 86.34 86.34 86.34 86.34 85.06 -
May 22, 2024 86.45 86.45 86.45 86.45 85.17 -
May 21, 2024 86.51 86.51 86.51 86.51 85.23 -
May 17, 2024 86.41 86.41 86.41 86.41 85.13 -
May 16, 2024 86.49 86.49 86.49 86.49 85.21 -
May 15, 2024 86.44 86.44 86.44 86.44 85.16 -
May 14, 2024 86.12 86.12 86.12 86.12 84.84 -
May 13, 2024 86.07 86.07 86.07 86.07 84.79 -
May 10, 2024 85.98 85.98 85.98 85.98 84.70 -
May 8, 2024 85.99 85.99 85.99 85.99 84.71 -
May 7, 2024 86.06 86.06 86.06 86.06 84.78 -
May 3, 2024 85.46 85.46 85.46 85.46 84.19 -
May 2, 2024 85.43 85.43 85.43 85.43 84.16 -
Apr 30, 2024 85.20 85.20 85.20 85.20 83.94 -
Apr 29, 2024 85.32 85.32 85.32 85.32 84.05 -
Apr 26, 2024 85.09 85.09 85.09 85.09 83.83 -
Apr 25, 2024 84.95 84.95 84.95 84.95 83.69 -
Apr 24, 2024 85.12 85.12 85.12 85.12 83.86 -
Apr 23, 2024 85.23 85.23 85.23 85.23 83.97 -
Apr 22, 2024 85.11 85.11 85.11 85.11 83.85 -
Apr 19, 2024 85.00 85.00 85.00 85.00 83.74 -
Apr 18, 2024 84.95 84.95 84.95 84.95 83.69 -
Apr 17, 2024 84.99 84.99 84.99 84.99 83.73 -
Apr 16, 2024 84.83 84.83 84.83 84.83 83.57 -
Apr 15, 2024 85.17 85.17 85.17 85.17 83.91 -
Apr 12, 2024 85.48 85.48 85.48 85.48 84.21 -
Apr 11, 2024 85.36 85.36 85.36 85.36 84.09 -
Apr 10, 2024 85.52 85.52 85.52 85.52 84.25 -
Apr 9, 2024 85.83 85.83 85.83 85.83 84.56 -
Apr 8, 2024 85.67 85.67 85.67 85.67 84.40 -
Apr 5, 2024 85.70 85.70 85.70 85.70 84.43 -
Apr 4, 2024 85.88 85.88 85.88 85.88 84.61 -
Apr 3, 2024 85.77 85.77 85.77 85.77 84.50 -
Apr 2, 2024 85.77 85.77 85.77 85.77 84.50 -
Mar 28, 2024 86.03 86.03 86.03 86.03 84.75 -
Mar 27, 2024 86.06 86.06 86.06 86.06 84.78 -
Mar 26, 2024 85.92 85.92 85.92 85.92 84.65 -
Mar 25, 2024 85.91 85.91 85.91 85.91 84.64 -
Mar 22, 2024 85.96 85.96 85.96 85.96 84.69 -
Mar 21, 2024 1.28 Dividend
Mar 21, 2024 85.85 85.85 85.85 85.85 84.58 -
Mar 20, 2024 86.99 86.99 86.99 86.99 84.44 -
Mar 19, 2024 86.97 86.97 86.97 86.97 84.42 -
Mar 18, 2024 86.89 86.89 86.89 86.89 84.34 -
Mar 15, 2024 86.86 86.86 86.86 86.86 84.31 -
Mar 14, 2024 86.92 86.92 86.92 86.92 84.37 -
Mar 13, 2024 87.04 87.04 87.04 87.04 84.49 -
Mar 12, 2024 86.92 86.92 86.92 86.92 84.37 -
Mar 11, 2024 86.89 86.89 86.89 86.89 84.34 -
Mar 8, 2024 86.90 86.90 86.90 86.90 84.35 -
Mar 7, 2024 86.65 86.65 86.65 86.65 84.11 -
Mar 6, 2024 86.35 86.35 86.35 86.35 83.82 -
Mar 5, 2024 86.24 86.24 86.24 86.24 83.71 -
Mar 4, 2024 86.05 86.05 86.05 86.05 83.53 -
Mar 1, 2024 86.01 86.01 86.01 86.01 83.49 -
Feb 29, 2024 85.92 85.92 85.92 85.92 83.40 -
Feb 28, 2024 85.87 85.87 85.87 85.87 83.35 -
Feb 27, 2024 85.80 85.80 85.80 85.80 83.28 -
Feb 26, 2024 85.89 85.89 85.89 85.89 83.37 -
Feb 23, 2024 85.91 85.91 85.91 85.91 83.39 -
Feb 22, 2024 85.68 85.68 85.68 85.68 83.17 -
Feb 21, 2024 85.53 85.53 85.53 85.53 83.02 -
Feb 20, 2024 85.59 85.59 85.59 85.59 83.08 -
Feb 16, 2024 85.42 85.42 85.42 85.42 82.91 -
Feb 15, 2024 85.55 85.55 85.55 85.55 83.04 -
Feb 14, 2024 85.51 85.51 85.51 85.51 83.00 -
Feb 13, 2024 85.38 85.38 85.38 85.38 82.88 -
Feb 12, 2024 85.63 85.63 85.63 85.63 83.12 -
Feb 9, 2024 85.53 85.53 85.53 85.53 83.02 -
Feb 8, 2024 85.53 85.53 85.53 85.53 83.02 -
Feb 7, 2024 85.65 85.65 85.65 85.65 83.14 -
Feb 6, 2024 85.72 85.72 85.72 85.72 83.21 -
Feb 5, 2024 85.68 85.68 85.68 85.68 83.17 -
Feb 2, 2024 85.98 85.98 85.98 85.98 83.46 -
Feb 1, 2024 86.29 86.29 86.29 86.29 83.76 -
Jan 31, 2024 86.16 86.16 86.16 86.16 83.63 -
Jan 30, 2024 85.94 85.94 85.94 85.94 83.42 -
Jan 29, 2024 85.86 85.86 85.86 85.86 83.34 -
Jan 26, 2024 85.65 85.65 85.65 85.65 83.14 -
Jan 24, 2024 85.34 85.34 85.34 85.34 82.84 -
Jan 23, 2024 85.30 85.30 85.30 85.30 82.80 -
Jan 22, 2024 85.33 85.33 85.33 85.33 82.83 -
Jan 19, 2024 85.08 85.08 85.08 85.08 82.58 -
Jan 18, 2024 84.97 84.97 84.97 84.97 82.48 -
Jan 17, 2024 84.90 84.90 84.90 84.90 82.41 -
Jan 16, 2024 85.10 85.10 85.10 85.10 82.60 -
Jan 12, 2024 85.29 85.29 85.29 85.29 82.79 -
Jan 11, 2024 85.14 85.14 85.14 85.14 82.64 -
Jan 10, 2024 84.88 84.88 84.88 84.88 82.39 -
Jan 9, 2024 84.75 84.75 84.75 84.75 82.26 -
Jan 8, 2024 84.64 84.64 84.64 84.64 82.16 -
Dec 29, 2023 84.95 84.95 84.95 84.95 82.46 -
Dec 28, 2023 85.01 85.01 85.01 85.01 82.52 -
Dec 22, 2023 84.79 84.79 84.79 84.79 82.30 -
Dec 21, 2023 1.43 Dividend
Dec 21, 2023 84.77 84.77 84.77 84.77 82.28 -
Dec 20, 2023 86.20 86.20 86.20 86.20 82.28 -
Dec 19, 2023 85.89 85.89 85.89 85.89 81.99 -
Dec 18, 2023 85.78 85.78 85.78 85.78 81.88 -
Dec 15, 2023 85.81 85.81 85.81 85.81 81.91 -
Dec 14, 2023 85.57 85.57 85.57 85.57 81.68 -
Dec 13, 2023 84.85 84.85 84.85 84.85 81.00 -
Dec 12, 2023 84.42 84.42 84.42 84.42 80.58 -
Dec 11, 2023 84.32 84.32 84.32 84.32 80.49 -
Dec 8, 2023 84.26 84.26 84.26 84.26 80.43 -
Dec 7, 2023 84.38 84.38 84.38 84.38 80.55 -
Dec 6, 2023 84.33 84.33 84.33 84.33 80.50 -
Dec 5, 2023 84.11 84.11 84.11 84.11 80.29 -
Dec 4, 2023 83.80 83.80 83.80 83.80 79.99 -
Dec 1, 2023 83.78 83.78 83.78 83.78 79.97 -
Nov 30, 2023 83.40 83.40 83.40 83.40 79.61 -
Nov 29, 2023 83.47 83.47 83.47 83.47 79.68 -
Nov 28, 2023 83.08 83.08 83.08 83.08 79.31 -
Nov 27, 2023 82.98 82.98 82.98 82.98 79.21 -
Nov 24, 2023 82.71 82.71 82.71 82.71 78.95 -
Nov 22, 2023 82.73 82.73 82.73 82.73 78.97 -
Nov 21, 2023 82.61 82.61 82.61 82.61 78.86 -
Nov 20, 2023 82.53 82.53 82.53 82.53 78.78 -
Nov 17, 2023 82.41 82.41 82.41 82.41 78.67 -
Nov 16, 2023 82.24 82.24 82.24 82.24 78.50 -
Nov 15, 2023 82.02 82.02 82.02 82.02 78.29 -
Nov 14, 2023 82.05 82.05 82.05 82.05 78.32 -
Nov 13, 2023 81.35 81.35 81.35 81.35 77.65 -
Nov 10, 2023 81.28 81.28 81.28 81.28 77.59 -
Nov 9, 2023 81.23 81.23 81.23 81.23 77.54 -
Nov 8, 2023 81.42 81.42 81.42 81.42 77.72 -
Nov 7, 2023 81.25 81.25 81.25 81.25 77.56 -
Nov 6, 2023 81.09 81.09 81.09 81.09 77.41 -
Nov 3, 2023 81.14 81.14 81.14 81.14 77.45 -
Nov 2, 2023 80.73 80.73 80.73 80.73 77.06 -
Oct 31, 2023 79.80 79.80 79.80 79.80 76.17 -
Oct 30, 2023 79.78 79.78 79.78 79.78 76.16 -
Oct 27, 2023 79.74 79.74 79.74 79.74 76.12 -
Oct 26, 2023 79.67 79.67 79.67 79.67 76.05 -
Oct 25, 2023 79.51 79.51 79.51 79.51 75.90 -
Oct 24, 2023 79.76 79.76 79.76 79.76 76.14 -
Oct 23, 2023 79.48 79.48 79.48 79.48 75.87 -
Oct 20, 2023 79.29 79.29 79.29 79.29 75.69 -
Oct 19, 2023 79.20 79.20 79.20 79.20 75.60 -
Oct 18, 2023 79.51 79.51 79.51 79.51 75.90 -
Oct 17, 2023 79.70 79.70 79.70 79.70 76.08 -
Oct 16, 2023 79.99 79.99 79.99 79.99 76.36 -
Oct 12, 2023 80.07 80.07 80.07 80.07 76.43 -
Oct 11, 2023 80.33 80.33 80.33 80.33 76.68 -
Oct 10, 2023 80.05 80.05 80.05 80.05 76.41 -
Oct 9, 2023 79.68 79.68 79.68 79.68 76.06 -
Oct 6, 2023 79.57 79.57 79.57 79.57 75.96 -
Oct 5, 2023 79.83 79.83 79.83 79.83 76.20 -
Oct 3, 2023 79.91 79.91 79.91 79.91 76.28 -
Oct 2, 2023 80.33 80.33 80.33 80.33 76.68 -
Sep 29, 2023 80.58 80.58 80.58 80.58 76.92 -
Sep 28, 2023 80.48 80.48 80.48 80.48 76.82 -
Sep 27, 2023 80.64 80.64 80.64 80.64 76.98 -
Sep 26, 2023 80.84 80.84 80.84 80.84 77.17 -
Sep 25, 2023 81.01 81.01 81.01 81.01 77.33 -
Sep 22, 2023 81.22 81.22 81.22 81.22 77.53 -
Sep 21, 2023 1.33 Dividend
Sep 21, 2023 81.12 81.12 81.12 81.12 77.43 -
Sep 20, 2023 82.75 82.75 82.75 82.75 77.72 -
Sep 19, 2023 82.65 82.65 82.65 82.65 77.63 -
Sep 18, 2023 82.72 82.72 82.72 82.72 77.69 -
Sep 15, 2023 82.67 82.67 82.67 82.67 77.65 -
Sep 14, 2023 82.68 82.68 82.68 82.68 77.66 -
Sep 13, 2023 82.58 82.58 82.58 82.58 77.56 -
Sep 12, 2023 82.54 82.54 82.54 82.54 77.52 -
Sep 11, 2023 82.46 82.46 82.46 82.46 77.45 -
Sep 8, 2023 82.45 82.45 82.45 82.45 77.44 -
Sep 7, 2023 82.41 82.41 82.41 82.41 77.40 -
Sep 6, 2023 82.31 82.31 82.31 82.31 77.31 -
Sep 5, 2023 82.41 82.41 82.41 82.41 77.40 -
Sep 1, 2023 82.53 82.53 82.53 82.53 77.51 -
Aug 31, 2023 82.71 82.71 82.71 82.71 77.68 -
Aug 30, 2023 82.64 82.64 82.64 82.64 77.62 -

Related Tickers