Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Moerus Worldwide Value N (MOWNX)

16.28
+0.11
+(0.68%)
At close: 6:26:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202516.1716.1716.1716.1716.17-
Apr 11, 202515.8615.8615.8615.8615.86-
Apr 10, 202515.4815.4815.4815.4815.48-
Apr 9, 202515.5415.5415.5415.5415.54-
Apr 8, 202515.0115.0115.0115.0115.01-
Apr 7, 202515.0215.0215.0215.0215.02-
Apr 4, 202515.4915.4915.4915.4915.49-
Apr 3, 202516.4416.4416.4416.4416.44-
Apr 2, 202516.9116.9116.9116.9116.91-
Apr 1, 202516.8516.8516.8516.8516.85-
Mar 31, 202516.8416.8416.8416.8416.84-
Mar 28, 202516.9816.9816.9816.9816.98-
Mar 27, 202517.2117.2117.2117.2117.21-
Mar 26, 202517.1917.1917.1917.1917.19-
Mar 25, 202517.1917.1917.1917.1917.19-
Mar 24, 202517.0817.0817.0817.0817.08-
Mar 21, 202516.9716.9716.9716.9716.97-
Mar 20, 202517.1117.1117.1117.1117.11-
Mar 19, 202517.2217.2217.2217.2217.22-
Mar 18, 202517.1917.1917.1917.1917.19-
Mar 17, 202517.0217.0217.0217.0217.02-
Mar 14, 202516.7916.7916.7916.7916.79-
Mar 13, 202516.5816.5816.5816.5816.58-
Mar 12, 202516.6516.6516.6516.6516.65-
Mar 11, 202516.5516.5516.5516.5516.55-
Mar 10, 202516.5416.5416.5416.5416.54-
Mar 7, 202516.9516.9516.9516.9516.95-
Mar 6, 202516.8916.8916.8916.8916.89-
Mar 5, 202516.8316.8316.8316.8316.83-
Mar 4, 202516.4516.4516.4516.4516.45-
Mar 3, 202516.5816.5816.5816.5816.58-
Feb 28, 202516.7616.7616.7616.7616.76-
Feb 27, 202517.0017.0017.0017.0017.00-
Feb 26, 202517.1617.1617.1617.1617.16-
Feb 25, 202517.0917.0917.0917.0917.09-
Feb 24, 202517.1717.1717.1717.1717.17-
Feb 21, 202517.3217.3217.3217.3217.32-
Feb 20, 202517.4917.4917.4917.4917.49-
Feb 19, 202517.4017.4017.4017.4017.40-
Feb 18, 202517.5617.5617.5617.5617.56-
Feb 14, 202517.5717.5717.5717.5717.57-
Feb 13, 202517.4417.4417.4417.4417.44-
Feb 12, 202517.2917.2917.2917.2917.29-
Feb 11, 202517.2517.2517.2517.2517.25-
Feb 10, 202517.2517.2517.2517.2517.25-
Feb 7, 202517.0517.0517.0517.0517.05-
Feb 6, 202517.1617.1617.1617.1617.16-
Feb 5, 202517.0717.0717.0717.0717.07-
Feb 4, 202517.0317.0317.0317.0317.03-
Feb 3, 202516.7316.7316.7316.7316.73-
Jan 31, 202516.8616.8616.8616.8616.86-
Jan 30, 202516.9216.9216.9216.9216.92-
Jan 29, 202516.7216.7216.7216.7216.72-
Jan 28, 202516.6016.6016.6016.6016.60-
Jan 27, 202516.5516.5516.5516.5516.55-
Jan 24, 202516.8116.8116.8116.8116.81-
Jan 23, 202516.8216.8216.8216.8216.82-
Jan 22, 202516.8416.8416.8416.8416.84-
Jan 21, 202516.7916.7916.7916.7916.79-
Jan 17, 202516.5716.5716.5716.5716.57-
Jan 16, 202516.4516.4516.4516.4516.45-
Jan 15, 202516.4816.4816.4816.4816.48-
Jan 14, 202516.3416.3416.3416.3416.34-
Jan 13, 202516.1316.1316.1316.1316.13-
Jan 10, 202516.3216.3216.3216.3216.32-
Jan 8, 202516.3816.3816.3816.3816.38-
Jan 7, 202516.4116.4116.4116.4116.41-
Jan 6, 202516.4416.4416.4416.4416.44-
Jan 3, 202516.3516.3516.3516.3516.35-
Jan 2, 202516.3216.3216.3216.3216.32-
Dec 31, 202416.2516.2516.2516.2516.25-
Dec 30, 202416.1716.1716.1716.1716.17-
Dec 27, 202416.1816.1816.1816.1816.18-
Dec 26, 202416.2216.2216.2216.2216.22-
Dec 24, 202416.2216.2216.2216.2216.22-
Dec 23, 202416.1216.1216.1216.1216.12-
Dec 20, 202415.9315.9315.9315.9315.93-
Dec 19, 202415.8715.8715.8715.8715.87-
Dec 18, 202416.0416.0416.0416.0416.04-
Dec 17, 202416.3616.3616.3616.3616.36-
Dec 16, 2024 0.65 Dividend
Dec 16, 202416.5016.5016.5016.5016.50-
Dec 16, 2024 0.07 Capital Gains
Dec 13, 202417.2717.2717.2717.2716.55-
Dec 12, 202417.3817.3817.3817.3816.65-
Dec 11, 202417.5717.5717.5717.5716.83-
Dec 10, 202417.3417.3417.3417.3416.61-
Dec 9, 202417.4917.4917.4917.4916.76-
Dec 6, 202417.4817.4817.4817.4816.75-
Dec 5, 202417.5817.5817.5817.5816.84-
Dec 4, 202417.3917.3917.3917.3916.66-
Dec 3, 202417.4817.4817.4817.4816.75-
Dec 2, 202417.3817.3817.3817.3816.65-
Nov 29, 202417.4217.4217.4217.4216.69-
Nov 27, 202417.3217.3217.3217.3216.59-
Nov 26, 202417.3417.3417.3417.3416.61-
Nov 25, 202417.4217.4217.4217.4216.69-
Nov 22, 202417.4917.4917.4917.4916.76-
Nov 21, 202417.4617.4617.4617.4616.73-
Nov 20, 202417.4117.4117.4117.4116.68-
Nov 19, 202417.3517.3517.3517.3516.62-
Nov 18, 202417.2417.2417.2417.2416.52-
Nov 15, 202416.9616.9616.9616.9616.25-
Nov 14, 202416.8216.8216.8216.8216.12-
Nov 13, 202416.7216.7216.7216.7216.02-
Nov 12, 202416.8816.8816.8816.8816.17-
Nov 11, 202417.0517.0517.0517.0516.34-
Nov 8, 202417.2017.2017.2017.2016.48-
Nov 7, 202417.4217.4217.4217.4216.69-
Nov 6, 202417.4317.4317.4317.4316.70-
Nov 5, 202417.5217.5217.5217.5216.79-
Nov 4, 202417.3017.3017.3017.3016.58-
Nov 1, 202417.2017.2017.2017.2016.48-
Oct 31, 202417.2417.2417.2417.2416.52-
Oct 30, 202417.4517.4517.4517.4516.72-
Oct 29, 202417.5117.5117.5117.5116.78-
Oct 28, 202417.5917.5917.5917.5916.85-
Oct 25, 202417.5417.5417.5417.5416.81-
Oct 24, 202417.5617.5617.5617.5616.82-
Oct 23, 202417.3517.3517.3517.3516.62-
Oct 22, 202417.4817.4817.4817.4816.75-
Oct 21, 202417.4917.4917.4917.4916.76-
Oct 18, 202417.5817.5817.5817.5816.84-
Oct 17, 202417.4317.4317.4317.4316.70-
Oct 16, 202417.3917.3917.3917.3916.66-
Oct 15, 202417.3017.3017.3017.3016.58-
Oct 14, 202417.4417.4417.4417.4416.71-
Oct 11, 202417.5517.5517.5517.5516.82-
Oct 10, 202417.3817.3817.3817.3816.65-
Oct 9, 202417.2517.2517.2517.2516.53-
Oct 8, 202417.2617.2617.2617.2616.54-
Oct 7, 202417.4817.4817.4817.4816.75-
Oct 4, 202417.4917.4917.4917.4916.76-
Oct 3, 202417.4117.4117.4117.4116.68-
Oct 2, 202417.5317.5317.5317.5316.80-
Oct 1, 202417.3917.3917.3917.3916.66-
Sep 30, 202417.3417.3417.3417.3416.61-
Sep 27, 202417.4617.4617.4617.4616.73-
Sep 26, 202417.2817.2817.2817.2816.56-
Sep 25, 202417.0517.0517.0517.0516.34-
Sep 24, 202417.1617.1617.1617.1616.44-
Sep 23, 202417.0017.0017.0017.0016.29-
Sep 20, 202416.9916.9916.9916.9916.28-
Sep 19, 202417.0517.0517.0517.0516.34-
Sep 18, 202416.8216.8216.8216.8216.12-
Sep 17, 202416.7716.7716.7716.7716.07-
Sep 16, 202416.6716.6716.6716.6715.97-
Sep 13, 202416.5816.5816.5816.5815.89-
Sep 12, 202416.4216.4216.4216.4215.73-
Sep 11, 202416.0816.0816.0816.0815.41-
Sep 10, 202416.0016.0016.0016.0015.33-
Sep 9, 202416.0916.0916.0916.0915.42-
Sep 6, 202416.1116.1116.1116.1115.44-
Sep 5, 202416.4816.4816.4816.4815.79-
Sep 4, 202416.4716.4716.4716.4715.78-
Sep 3, 202416.3016.3016.3016.3015.62-
Aug 30, 202416.7116.7116.7116.7116.01-
Aug 29, 202416.6616.6616.6616.6615.96-
Aug 28, 202416.5916.5916.5916.5915.90-
Aug 27, 202416.7916.7916.7916.7916.09-
Aug 26, 202416.8016.8016.8016.8016.10-
Aug 23, 202416.6916.6916.6916.6915.99-
Aug 22, 202416.3016.3016.3016.3015.62-
Aug 21, 202416.4216.4216.4216.4215.73-
Aug 20, 202416.4016.4016.4016.4015.71-
Aug 19, 202416.5216.5216.5216.5215.83-
Aug 16, 202416.3016.3016.3016.3015.62-
Aug 15, 202416.3016.3016.3016.3015.62-
Aug 14, 202416.2416.2416.2416.2415.56-
Aug 13, 202416.0316.0316.0316.0315.36-
Aug 12, 202415.9615.9615.9615.9615.29-
Aug 9, 202415.7615.7615.7615.7615.10-
Aug 8, 202415.5315.5315.5315.5314.88-
Aug 7, 202415.3215.3215.3215.3214.68-
Aug 6, 202415.2615.2615.2615.2614.62-
Aug 5, 202415.2115.2115.2115.2114.57-
Aug 2, 202415.5515.5515.5515.5514.90-
Aug 1, 202415.8915.8915.8915.8915.22-
Jul 31, 202416.2616.2616.2616.2615.58-
Jul 30, 202416.0216.0216.0216.0215.35-
Jul 29, 202415.9715.9715.9715.9715.30-
Jul 26, 202416.0116.0116.0116.0115.34-
Jul 25, 202415.7815.7815.7815.7815.12-
Jul 24, 202415.9315.9315.9315.9315.26-
Jul 23, 202416.1416.1416.1416.1415.46-
Jul 22, 202416.1316.1316.1316.1315.45-
Jul 19, 202416.0516.0516.0516.0515.38-
Jul 18, 202416.1316.1316.1316.1315.45-
Jul 17, 202416.3416.3416.3416.3415.66-
Jul 16, 202416.4916.4916.4916.4915.80-
Jul 15, 202416.4116.4116.4116.4115.72-
Jul 12, 202416.4216.4216.4216.4215.73-
Jul 11, 202416.2816.2816.2816.2815.60-
Jul 10, 202416.2116.2116.2116.2115.53-
Jul 9, 202416.0016.0016.0016.0015.33-
Jul 8, 202416.0116.0116.0116.0115.34-
Jul 5, 202416.0116.0116.0116.0115.34-
Jul 3, 202415.9915.9915.9915.9915.32-
Jul 2, 202415.7215.7215.7215.7215.06-
Jul 1, 202415.7315.7315.7315.7315.07-
Jun 28, 202415.8015.8015.8015.8015.14-
Jun 27, 202415.8515.8515.8515.8515.19-
Jun 26, 202415.7615.7615.7615.7615.10-
Jun 25, 202415.8815.8815.8815.8815.22-
Jun 24, 202415.9615.9615.9615.9615.29-
Jun 21, 202415.7915.7915.7915.7915.13-
Jun 20, 202415.8815.8815.8815.8815.22-
Jun 18, 202415.8615.8615.8615.8615.20-
Jun 17, 202415.7115.7115.7115.7115.05-
Jun 14, 202415.7715.7715.7715.7715.11-
Jun 13, 202415.9315.9315.9315.9315.26-
Jun 12, 202416.0316.0316.0316.0315.36-
Jun 11, 202415.9615.9615.9615.9615.29-
Jun 10, 202416.1816.1816.1816.1815.50-
Jun 7, 202416.0916.0916.0916.0915.42-
Jun 6, 202416.3116.3116.3116.3115.63-
Jun 5, 202416.2216.2216.2216.2215.54-
Jun 4, 202416.0816.0816.0816.0815.41-
Jun 3, 202416.4616.4616.4616.4615.77-
May 31, 202416.4716.4716.4716.4715.78-
May 30, 202416.4816.4816.4816.4815.79-
May 29, 202416.4316.4316.4316.4315.74-
May 28, 202416.6016.6016.6016.6015.91-
May 24, 202416.5116.5116.5116.5115.82-
May 23, 202416.3916.3916.3916.3915.70-
May 22, 202416.6016.6016.6016.6015.91-
May 21, 202416.9316.9316.9316.9316.22-
May 20, 202417.0117.0117.0117.0116.30-
May 17, 202416.9516.9516.9516.9516.24-
May 16, 202416.6316.6316.6316.6315.93-
May 15, 202416.6216.6216.6216.6215.92-
May 14, 202416.4916.4916.4916.4915.80-
May 13, 202416.3716.3716.3716.3715.68-
May 10, 202416.3816.3816.3816.3815.69-
May 9, 202416.4716.4716.4716.4715.78-
May 8, 202416.3616.3616.3616.3615.68-
May 7, 202416.3516.3516.3516.3515.67-
May 6, 202416.4016.4016.4016.4015.71-
May 3, 202416.0916.0916.0916.0915.42-
May 2, 202415.9015.9015.9015.9015.23-
May 1, 202415.6915.6915.6915.6915.03-
Apr 30, 202415.6815.6815.6815.6815.02-
Apr 29, 202415.9615.9615.9615.9615.29-
Apr 26, 202415.7615.7615.7615.7615.10-
Apr 25, 202415.6115.6115.6115.6114.96-
Apr 24, 202415.5315.5315.5315.5314.88-
Apr 23, 202415.6315.6315.6315.6314.98-
Apr 22, 202415.4015.4015.4015.4014.76-
Apr 19, 202415.2315.2315.2315.2314.59-
Apr 18, 202415.1515.1515.1515.1514.52-
Apr 17, 202415.1215.1215.1215.1214.49-
Apr 16, 202415.1315.1315.1315.1314.50-

Related Tickers