Nasdaq - Delayed Quote USD

Ave Maria Value Focused (AVERX)

59.18
+0.90
+(1.54%)
At close: 8:04:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202558.2858.2858.2858.2858.28-
May 14, 202558.2858.2858.2858.2858.28-
May 13, 202558.4758.4758.4758.4758.47-
May 12, 202557.8957.8957.8957.8957.89-
May 9, 202556.8456.8456.8456.8456.84-
May 8, 202556.4556.4556.4556.4556.45-
May 7, 202556.6056.6056.6056.6056.60-
May 6, 202556.6056.6056.6056.6056.60-
May 5, 202556.1956.1956.1956.1956.19-
May 2, 202556.8356.8356.8356.8356.83-
May 1, 202555.7055.7055.7055.7055.70-
Apr 30, 202555.4155.4155.4155.4155.41-
Apr 29, 202555.9055.9055.9055.9055.90-
Apr 28, 202555.8455.8455.8455.8455.84-
Apr 25, 202555.5055.5055.5055.5055.50-
Apr 24, 202555.5455.5455.5455.5455.54-
Apr 23, 202554.9654.9654.9654.9654.96-
Apr 22, 202554.7454.7454.7454.7454.74-
Apr 21, 202553.4053.4053.4053.4053.40-
Apr 17, 202554.5654.5654.5654.5654.56-
Apr 16, 202553.9753.9753.9753.9753.97-
Apr 15, 202553.9853.9853.9853.9853.98-
Apr 14, 202554.0554.0554.0554.0554.05-
Apr 11, 202553.5753.5753.5753.5753.57-
Apr 10, 202552.1352.1352.1352.1352.13-
Apr 9, 202554.1654.1654.1654.1654.16-
Apr 8, 202549.6149.6149.6149.6149.61-
Apr 7, 202551.0451.0451.0451.0451.04-
Apr 4, 202550.9050.9050.9050.9050.90-
Apr 3, 202554.5354.5354.5354.5354.53-
Apr 2, 202558.1958.1958.1958.1958.19-
Apr 1, 202557.4057.4057.4057.4057.40-
Mar 31, 202557.0857.0857.0857.0857.08-
Mar 28, 202556.6456.6456.6456.6456.64-
Mar 27, 202557.6957.6957.6957.6957.69-
Mar 26, 202558.0458.0458.0458.0458.04-
Mar 25, 202558.0258.0258.0258.0258.02-
Mar 24, 202558.0158.0158.0158.0158.01-
Mar 21, 202556.7156.7156.7156.7156.71-
Mar 20, 202558.0058.0058.0058.0058.00-
Mar 19, 202558.3358.3358.3358.3358.33-
Mar 18, 202557.3757.3757.3757.3757.37-
Mar 17, 202557.3757.3757.3757.3757.37-
Mar 14, 202556.7356.7356.7356.7356.73-
Mar 13, 202555.2255.2255.2255.2255.22-
Mar 12, 202556.3756.3756.3756.3756.37-
Mar 11, 202556.2356.2356.2356.2356.23-
Mar 10, 202556.6156.6156.6156.6156.61-
Mar 7, 202557.3357.3357.3357.3357.33-
Mar 6, 202555.8555.8555.8555.8555.85-
Mar 5, 202556.8456.8456.8456.8456.84-
Mar 4, 202556.6556.6556.6556.6556.65-
Mar 3, 202556.8656.8656.8656.8656.86-
Feb 28, 202558.5258.5258.5258.5258.52-
Feb 27, 202557.1557.1557.1557.1557.15-
Feb 26, 202557.0757.0757.0757.0757.07-
Feb 25, 202556.4056.4056.4056.4056.40-
Feb 24, 202556.7456.7456.7456.7456.74-
Feb 21, 202557.1957.1957.1957.1957.19-
Feb 20, 202558.9558.9558.9558.9558.95-
Feb 19, 202558.3858.3858.3858.3858.38-
Feb 18, 202558.1958.1958.1958.1958.19-
Feb 14, 202557.5157.5157.5157.5157.51-
Feb 13, 202557.4557.4557.4557.4557.45-
Feb 12, 202557.1057.1057.1057.1057.10-
Feb 11, 202557.5157.5157.5157.5157.51-
Feb 10, 202557.5857.5857.5857.5857.58-
Feb 7, 202556.5556.5556.5556.5556.55-
Feb 6, 202556.9656.9656.9656.9656.96-
Feb 5, 202558.0058.0058.0058.0058.00-
Feb 4, 202557.0957.0957.0957.0957.09-
Feb 3, 202556.5656.5656.5656.5656.56-
Jan 31, 202556.4156.4156.4156.4156.41-
Jan 30, 202556.8056.8056.8056.8056.80-
Jan 29, 202556.2056.2056.2056.2056.20-
Jan 28, 202556.1456.1456.1456.1456.14-
Jan 27, 202556.3656.3656.3656.3656.36-
Jan 24, 202557.8657.8657.8657.8657.86-
Jan 23, 202558.5458.5458.5458.5458.54-
Jan 22, 202558.5058.5058.5058.5058.50-
Jan 21, 202558.9358.9358.9358.9358.93-
Jan 17, 202558.1358.1358.1358.1358.13-
Jan 16, 202557.8157.8157.8157.8157.81-
Jan 15, 202557.3357.3357.3357.3357.33-
Jan 14, 202556.4156.4156.4156.4156.41-
Jan 13, 202555.6455.6455.6455.6455.64-
Jan 10, 202555.6355.6355.6355.6355.63-
Jan 8, 202555.4855.4855.4855.4855.48-
Jan 7, 202555.2355.2355.2355.2355.23-
Jan 6, 202554.8654.8654.8654.8654.86-
Jan 3, 202554.5654.5654.5654.5654.56-
Jan 2, 202553.7053.7053.7053.7053.70-
Dec 31, 202452.7352.7352.7352.7352.73-
Dec 30, 2024 0.249 Dividend
Dec 30, 202452.6552.6552.6552.6552.65-
Dec 30, 2024 7.67 Capital Gains
Dec 27, 202461.1161.1161.1161.1153.19-
Dec 26, 202461.5261.5261.5261.5253.55-
Dec 24, 202461.2961.2961.2961.2953.35-
Dec 23, 202460.6360.6360.6360.6352.78-
Dec 20, 202460.4460.4460.4460.4452.61-
Dec 19, 202459.3959.3959.3959.3951.70-
Dec 18, 202459.8259.8259.8259.8252.07-
Dec 17, 202462.3662.3662.3662.3654.28-
Dec 16, 202462.8962.8962.8962.8954.74-
Dec 13, 202462.8762.8762.8762.8754.73-
Dec 12, 202463.1063.1063.1063.1054.93-
Dec 11, 202463.6963.6963.6963.6955.44-
Dec 10, 202464.8364.8364.8364.8356.43-
Dec 9, 202465.3865.3865.3865.3856.91-
Dec 6, 202465.5165.5165.5165.5157.03-
Dec 5, 202466.0766.0766.0766.0757.51-
Dec 4, 202466.9466.9466.9466.9458.27-
Dec 3, 202470.2470.2470.2470.2461.14-
Dec 2, 202469.0669.0669.0669.0660.12-
Nov 29, 202470.9270.9270.9270.9261.73-
Nov 27, 202471.6171.6171.6171.6162.34-
Nov 26, 202470.3170.3170.3170.3161.20-
Nov 25, 202470.8570.8570.8570.8561.67-
Nov 22, 202473.1773.1773.1773.1763.69-
Nov 21, 202468.4068.4068.4068.4059.54-
Nov 20, 202466.7566.7566.7566.7558.10-
Nov 19, 202466.0266.0266.0266.0257.47-
Nov 18, 202465.9165.9165.9165.9157.37-
Nov 15, 202465.1065.1065.1065.1056.67-
Nov 14, 202465.1465.1465.1465.1456.70-
Nov 13, 202465.6365.6365.6365.6357.13-
Nov 12, 202466.4366.4366.4366.4357.83-
Nov 11, 202466.3266.3266.3266.3257.73-
Nov 8, 202466.2266.2266.2266.2257.64-
Nov 7, 202465.0265.0265.0265.0256.60-
Nov 6, 202464.4764.4764.4764.4756.12-
Nov 5, 202462.1562.1562.1562.1554.10-
Nov 4, 202460.9960.9960.9960.9953.09-
Nov 1, 202460.2160.2160.2160.2152.41-
Oct 31, 202460.2060.2060.2060.2052.40-
Oct 30, 202460.3460.3460.3460.3452.52-
Oct 29, 202459.3359.3359.3359.3351.65-
Oct 28, 202459.0959.0959.0959.0951.44-
Oct 25, 202459.2159.2159.2159.2151.54-
Oct 24, 202459.2959.2959.2959.2951.61-
Oct 23, 202459.3459.3459.3459.3451.65-
Oct 22, 202459.6359.6359.6359.6351.91-
Oct 21, 202459.5659.5659.5659.5651.85-
Oct 18, 202459.4959.4959.4959.4951.78-
Oct 17, 202459.4659.4659.4659.4651.76-
Oct 16, 202459.0059.0059.0059.0051.36-
Oct 15, 202458.6858.6858.6858.6851.08-
Oct 14, 202459.5259.5259.5259.5251.81-
Oct 11, 202459.1759.1759.1759.1751.51-
Oct 10, 202457.6957.6957.6957.6950.22-
Oct 9, 202457.1557.1557.1557.1549.75-
Oct 8, 202456.8056.8056.8056.8049.44-
Oct 7, 202457.2357.2357.2357.2349.82-
Oct 4, 202457.2857.2857.2857.2849.86-
Oct 3, 202456.7256.7256.7256.7249.37-
Oct 2, 202455.7055.7055.7055.7048.49-
Oct 1, 202455.3455.3455.3455.3448.17-
Sep 30, 202454.2754.2754.2754.2747.24-
Sep 27, 202454.3854.3854.3854.3847.34-
Sep 26, 202453.9053.9053.9053.9046.92-
Sep 25, 202455.0955.0955.0955.0947.95-
Sep 24, 202455.7855.7855.7855.7848.56-
Sep 23, 202455.8555.8555.8555.8548.62-
Sep 20, 202455.3155.3155.3155.3148.15-
Sep 19, 202455.0355.0355.0355.0347.90-
Sep 18, 202453.9053.9053.9053.9046.92-
Sep 17, 202453.8053.8053.8053.8046.83-
Sep 16, 202452.7852.7852.7852.7845.94-
Sep 13, 202452.0252.0252.0252.0245.28-
Sep 12, 202451.4551.4551.4551.4544.79-
Sep 11, 202451.0351.0351.0351.0344.42-
Sep 10, 202451.0351.0351.0351.0344.42-
Sep 9, 202451.2851.2851.2851.2844.64-
Sep 6, 202451.2151.2151.2151.2144.58-
Sep 5, 202451.4651.4651.4651.4644.79-
Sep 4, 202451.8751.8751.8751.8745.15-
Sep 3, 202452.2352.2352.2352.2345.47-
Aug 30, 202454.0554.0554.0554.0547.05-
Aug 29, 202453.9253.9253.9253.9246.94-
Aug 28, 202453.7953.7953.7953.7946.82-
Aug 27, 202453.7653.7653.7653.7646.80-
Aug 26, 202453.9253.9253.9253.9246.94-
Aug 23, 202453.7553.7553.7553.7546.79-
Aug 22, 202452.7252.7252.7252.7245.89-
Aug 21, 202452.7052.7052.7052.7045.87-
Aug 20, 202452.3452.3452.3452.3445.56-
Aug 19, 202453.1153.1153.1153.1146.23-
Aug 16, 202452.4552.4552.4552.4545.66-
Aug 15, 202452.6152.6152.6152.6145.80-
Aug 14, 202452.0052.0052.0052.0045.26-
Aug 13, 202451.9651.9651.9651.9645.23-
Aug 12, 202452.1052.1052.1052.1045.35-
Aug 9, 202451.9251.9251.9251.9245.20-
Aug 8, 202451.9851.9851.9851.9845.25-
Aug 7, 202450.2550.2550.2550.2543.74-
Aug 6, 202450.3450.3450.3450.3443.82-
Aug 5, 202449.6549.6549.6549.6543.22-
Aug 2, 202451.2051.2051.2051.2044.57-
Aug 1, 202452.5952.5952.5952.5945.78-
Jul 31, 202453.5653.5653.5653.5646.62-
Jul 30, 202453.0153.0153.0153.0146.14-
Jul 29, 202452.6152.6152.6152.6145.80-
Jul 26, 202452.7952.7952.7952.7945.95-
Jul 25, 202452.2352.2352.2352.2345.47-
Jul 24, 202451.4651.4651.4651.4644.79-
Jul 23, 202451.9751.9751.9751.9745.24-
Jul 22, 202452.4252.4252.4252.4245.63-
Jul 19, 202452.5552.5552.5552.5545.74-
Jul 18, 202452.8852.8852.8852.8846.03-
Jul 17, 202453.1553.1553.1553.1546.27-
Jul 16, 202453.1453.1453.1453.1446.26-
Jul 15, 202452.4752.4752.4752.4745.67-
Jul 12, 202451.7451.7451.7451.7445.04-
Jul 11, 202451.1351.1351.1351.1344.51-
Jul 10, 202450.2650.2650.2650.2643.75-
Jul 9, 202449.4149.4149.4149.4143.01-
Jul 8, 202449.5849.5849.5849.5843.16-
Jul 5, 202449.5749.5749.5749.5743.15-
Jul 3, 202449.6849.6849.6849.6843.25-
Jul 2, 202449.2749.2749.2749.2742.89-
Jul 1, 202448.8948.8948.8948.8942.56-
Jun 28, 202449.0949.0949.0949.0942.73-
Jun 27, 202449.0449.0449.0449.0442.69-
Jun 26, 202449.2149.2149.2149.2142.84-
Jun 25, 202449.4049.4049.4049.4043.00-
Jun 24, 202449.6049.6049.6049.6043.18-
Jun 21, 202449.3649.3649.3649.3642.97-
Jun 20, 202449.9449.9449.9449.9443.47-
Jun 18, 202449.4649.4649.4649.4643.05-
Jun 17, 202449.1649.1649.1649.1642.79-
Jun 14, 202448.8348.8348.8348.8342.51-
Jun 13, 202449.3649.3649.3649.3642.97-
Jun 12, 202449.9149.9149.9149.9143.45-
Jun 11, 202449.5349.5349.5349.5343.11-
Jun 10, 202448.5748.5748.5748.5742.28-
Jun 7, 202445.2745.2745.2745.2739.41-
Jun 6, 202445.7945.7945.7945.7939.86-
Jun 5, 202445.8045.8045.8045.8039.87-
Jun 4, 202445.3945.3945.3945.3939.51-
Jun 3, 202445.9345.9345.9345.9339.98-
May 31, 202446.6746.6746.6746.6740.63-
May 30, 202446.2346.2346.2346.2340.24-
May 29, 202446.0446.0446.0446.0440.08-
May 28, 202446.5546.5546.5546.5540.52-
May 24, 202446.5146.5146.5146.5140.49-
May 23, 202446.2946.2946.2946.2940.29-
May 22, 202446.7646.7646.7646.7640.70-
May 21, 202447.3847.3847.3847.3841.24-
May 20, 202447.4047.4047.4047.4041.26-
May 17, 202447.3347.3347.3347.3341.20-
May 16, 202447.0947.0947.0947.0940.99-

Related Tickers