Virtus AllianzGI Small Cap Fund USD Class R6 (ASCFX)

Exchange: NMFQS

$28.64 ($-0.95) -3.21%

Data as of Nov. 30, 2021

Nov. 30, 2021
Virtus AllianzGI Small Cap Fund USD Class R6 - Daily Information
Click for more stock information on Virtus AllianzGI Small Cap Fund USD Class R6.
Daily Information Data
Date Nov. 30, 2021
Open $28.64
Previous Close $28.64
High $28.64
Low $28.64
Adjusted Open $28.64
Previous Adjusted Close $28.64
Adjusted High $28.64
Adjusted Low $28.64

About Virtus AllianzGI Small Cap Fund USD Class R6 (ASCFX)

The fund seeks to achieve its objective by normally investing at least 80% of its net assets (plus borrowings made for investment purposes) in companies with smaller market capitalizations. The fund expects to invest principally in U.S. companies but may invest to a lesser extent in non-U.S. companies. The fund currently considers smaller market capitalization companies to be companies with market capitalizations that are smaller than the largest company in the fund’s benchmark, the Russell 2000 Index (approximately $5.8 billion as of June 30, 2020). The fund’s principal investment universe includes micro-cap companies, which the portfolio managers consider to be those with market capitalizations generally in the bottom half of the benchmark. The portfolio managers generally seek exposure to smaller capitalization companies, including micro-cap companies, by employing three distinct small-cap strategies or “sleeves” for selecting individual stocks: Quantitative Core. The Quantitative Core sleeve normally invests primarily in common stocks of companies with smaller market capitalizations that are listed on U.S. exchanges. The team’s quantitative investment process begins with a proprietary alpha model which blends behavioral factors (e.g., human behaviors and biases) and intrinsic valuation factors (e.g., tangible measures of a company’s underlying worth). The team utilizes a risk model for portfolio construction, with constraints at the individual security and industry levels to manage exposures relative to the benchmark. Additionally, all investment recommendations are thoroughly vetted at the individual company level to confirm the investment rationale and suitability before a purchase or sale. Fundamental Growth. The Fundamental Growth sleeve normally invests primarily in common stocks of smaller market capitalization companies that are listed on U.S. exchanges. The sleeve focuses on identifying high quality companies in relatively early stages of their growth trajectory, while applying a established valuation methodology. The portfolio managers ordinarily evaluate companies based on the following characteristics: higher than average growth and strong potential for capital appreciation; substantial capacity for growth in revenue through an expanding market or market share; a strong balance sheet; superior management; strong commitment to research and product development; differentiated or superior products and services and a sustainable competitive advantage. Managed Volatility. The Managed Volatility sleeve selects primarily common stocks of smaller-cap companies which in aggregate offer lower forecast risk and lower levels of correlation among the individual stocks. This focus may result in the sleeve outperforming the general securities market during periods of flat or negative market performance, and underperforming the general securities market during periods of strong positive market performance. This strategy utilizes a dynamic quantitative process combined with a fundamentals-based, actively-managed security selection process to make individual security and sector selection decisions. The allocation of fund assets among the sleeves discussed above is set from time to time, may vary in size significantly from sleeve to sleeve and may periodically be adjusted through a collaborative effort among the portfolio managers. In addition to common stocks and other equity securities, the fund may invest a substantial portion of its assets in securities issued in initial public offerings (IPOs). The fund may invest up to 15% of its assets in non-U.S. securities, except that it may invest without limit in American Depositary Receipts (ADRs). The fund may also invest a portion of its assets in real estate investment trusts (REITs). In order to gain exposure to desired asset classes or securities, or for hedging or other investment purposes, the fund may also utilize foreign currency exchange contracts, options, stock index futures contracts, warrants and other derivative instruments. Although the fund did not invest significantly in derivative instruments as of the end of its most recent fiscal year, it may do so at any time.

Historical Stock Data for Virtus AllianzGI Small Cap Fund USD Class R6 (ASCFX)
Date Open High Low Close Adj.Close Volume
2021-11-26 $28.64 $28.64 $28.64 $28.64 $28.64 0
2021-11-24 $29.59 $29.59 $29.59 $29.59 $29.59 0
2021-11-23 $29.55 $29.55 $29.55 $29.55 $29.55 0
2021-11-22 $29.61 $29.61 $29.61 $29.61 $29.61 0
2021-11-19 $29.63 $29.63 $29.63 $29.63 $29.63 0
2021-11-18 $29.87 $29.87 $29.87 $29.87 $29.87 0
2021-11-17 $29.90 $29.90 $29.90 $29.90 $29.90 0
2021-11-16 $30.18 $30.18 $30.18 $30.18 $30.18 0
2021-11-15 $30.01 $30.01 $30.01 $30.01 $30.01 0
2021-11-12 $30.08 $30.08 $30.08 $30.08 $30.08 0
2021-11-11 $29.97 $29.97 $29.97 $29.97 $29.97 0
2021-11-10 $29.77 $29.77 $29.77 $29.77 $29.77 0
2021-11-09 $30.17 $30.17 $30.17 $30.17 $30.17 0
2021-11-08 $30.24 $30.24 $30.24 $30.24 $30.24 0
2021-11-05 $30.25 $30.25 $30.25 $30.25 $30.25 0
2021-11-04 $30.02 $30.02 $30.02 $30.02 $30.02 0
2021-11-03 $30.09 $30.09 $30.09 $30.09 $30.09 0
2021-11-02 $29.67 $29.67 $29.67 $29.67 $29.67 0
2021-11-01 $29.76 $29.76 $29.76 $29.76 $29.76 0
2021-10-29 $29.18 $29.18 $29.18 $29.18 $29.18 0
2021-10-28 $29.15 $29.15 $29.15 $29.15 $29.15 0
2021-10-27 $28.50 $28.50 $28.50 $28.50 $28.50 0
2021-10-26 $29.02 $29.02 $29.02 $29.02 $29.02 0
2021-10-25 $29.21 $29.21 $29.21 $29.21 $29.21 0
2021-10-22 $28.98 $28.98 $28.98 $28.98 $28.98 0
2021-10-21 $28.95 $28.95 $28.95 $28.95 $28.95 0
2021-10-20 $28.76 $28.76 $28.76 $28.76 $28.76 0
2021-10-19 $28.60 $28.60 $28.60 $28.60 $28.60 0
2021-10-18 $28.51 $28.51 $28.51 $28.51 $28.51 0
2021-10-15 $28.40 $28.40 $28.40 $28.40 $28.40 0
2021-10-14 $28.43 $28.43 $28.43 $28.43 $28.43 0
2021-10-13 $28.04 $28.04 $28.04 $28.04 $28.04 0
2021-10-12 $27.96 $27.96 $27.96 $27.96 $27.96 0
2021-10-11 $27.76 $27.76 $27.76 $27.76 $27.76 0
2021-10-08 $27.97 $27.97 $27.97 $27.97 $27.97 0
2021-10-07 $28.23 $28.23 $28.23 $28.23 $28.23 0
2021-10-06 $27.85 $27.85 $27.85 $27.85 $27.85 0
2021-10-05 $27.95 $27.95 $27.95 $27.95 $27.95 0
2021-10-04 $27.83 $27.83 $27.83 $27.83 $27.83 0
2021-10-01 $28.03 $28.03 $28.03 $28.03 $28.03 0
2021-09-30 $27.61 $27.61 $27.61 $27.61 $27.61 0
2021-09-29 $27.99 $27.99 $27.99 $27.99 $27.99 0
2021-09-28 $27.96 $27.96 $27.96 $27.96 $27.96 0
2021-09-27 $28.51 $28.51 $28.51 $28.51 $28.51 0
2021-09-24 $28.25 $28.25 $28.25 $28.25 $28.25 0
2021-09-23 $28.42 $28.42 $28.42 $28.42 $28.42 0
2021-09-22 $27.98 $27.98 $27.98 $27.98 $27.98 0
2021-09-21 $27.55 $27.55 $27.55 $27.55 $27.55 0
2021-09-20 $27.50 $27.50 $27.50 $27.50 $27.50 0
2021-09-17 $28.02 $28.02 $28.02 $28.02 $28.02 0
2021-09-16 $28.14 $28.14 $28.14 $28.14 $28.14 0
2021-09-15 $28.12 $28.12 $28.12 $28.12 $28.12 0
2021-09-14 $27.82 $27.82 $27.82 $27.82 $27.82 0
2021-09-13 $28.07 $28.07 $28.07 $28.07 $28.07 0
2021-09-10 $28.04 $28.04 $28.04 $28.04 $28.04 0
2021-09-09 $28.32 $28.32 $28.32 $28.32 $28.32 0
2021-09-08 $28.34 $28.34 $28.34 $28.34 $28.34 0
2021-09-07 $28.56 $28.56 $28.56 $28.56 $28.56 0
2021-09-03 $28.88 $28.88 $28.88 $28.88 $28.88 0
2021-09-02 $28.96 $28.96 $28.96 $28.96 $28.96 0
2021-09-01 $28.73 $28.73 $28.73 $28.73 $28.73 0
2021-08-31 $28.59 $28.59 $28.59 $28.59 $28.59 0
2021-08-30 $28.61 $28.61 $28.61 $28.61 $28.61 0
2021-08-27 $28.66 $28.66 $28.66 $28.66 $28.66 0
2021-08-26 $28.00 $28.00 $28.00 $28.00 $28.00 0
2021-08-25 $28.25 $28.25 $28.25 $28.25 $28.25 0
2021-08-24 $28.05 $28.05 $28.05 $28.05 $28.05 0
2021-08-23 $27.79 $27.79 $27.79 $27.79 $27.79 0
2021-08-20 $27.35 $27.35 $27.35 $27.35 $27.35 0
2021-08-19 $26.94 $26.94 $26.94 $26.94 $26.94 0
2021-08-18 $27.13 $27.13 $27.13 $27.13 $27.13 0
2021-08-17 $27.34 $27.34 $27.34 $27.34 $27.34 0
2021-08-16 $27.75 $27.75 $27.75 $27.75 $27.75 0
2021-08-13 $27.86 $27.86 $27.86 $27.86 $27.86 0
2021-08-12 $28.03 $28.03 $28.03 $28.03 $28.03 0
2021-08-11 $28.06 $28.06 $28.06 $28.06 $28.06 0
2021-08-10 $27.95 $27.95 $27.95 $27.95 $27.95 0
2021-08-09 $27.90 $27.90 $27.90 $27.90 $27.90 0
2021-08-06 $28.02 $28.02 $28.02 $28.02 $28.02 0
2021-08-05 $27.91 $27.91 $27.91 $27.91 $27.91 0
2021-08-04 $27.48 $27.48 $27.48 $27.48 $27.48 0
2021-08-03 $27.75 $27.75 $27.75 $27.75 $27.75 0
2021-08-02 $27.64 $27.64 $27.64 $27.64 $27.64 0
2021-07-30 $27.79 $27.79 $27.79 $27.79 $27.79 0
2021-07-29 $27.84 $27.84 $27.84 $27.84 $27.84 0
2021-07-28 $27.60 $27.60 $27.60 $27.60 $27.60 0
2021-07-27 $27.28 $27.28 $27.28 $27.28 $27.28 0
2021-07-26 $27.51 $27.51 $27.51 $27.51 $27.51 0
2021-07-23 $27.50 $27.50 $27.50 $27.50 $27.50 0
2021-07-22 $27.27 $27.27 $27.27 $27.27 $27.27 0
2021-07-21 $27.55 $27.55 $27.55 $27.55 $27.55 0
2021-07-20 $27.13 $27.13 $27.13 $27.13 $27.13 0
2021-07-19 $26.41 $26.41 $26.41 $26.41 $26.41 0
2021-07-16 $26.77 $26.77 $26.77 $26.77 $26.77 0
2021-07-15 $27.09 $27.09 $27.09 $27.09 $27.09 0
2021-07-14 $27.27 $27.27 $27.27 $27.27 $27.27 0
2021-07-13 $27.65 $27.65 $27.65 $27.65 $27.65 0
2021-07-12 $28.05 $28.05 $28.05 $28.05 $28.05 0
2021-07-09 $27.96 $27.96 $27.96 $27.96 $27.96 0
2021-07-08 $27.38 $27.38 $27.38 $27.38 $27.38 0
2021-07-07 $27.67 $27.67 $27.67 $27.67 $27.67 0
2021-07-06 $27.82 $27.82 $27.82 $27.82 $27.82 0
2021-07-02 $28.20 $28.20 $28.20 $28.20 $28.20 0
2021-07-01 $28.37 $28.37 $28.37 $28.37 $28.37 0
2021-06-30 $28.10 $28.10 $28.10 $28.10 $28.10 0
2021-06-29 $27.99 $27.99 $27.99 $27.99 $27.99 0
2021-06-28 $28.14 $28.14 $28.14 $28.14 $28.14 0
2021-06-25 $28.22 $28.22 $28.22 $28.22 $28.22 0
2021-06-24 $28.04 $28.04 $28.04 $28.04 $28.04 0
2021-06-23 $27.73 $27.73 $27.73 $27.73 $27.73 0
2021-06-22 $27.67 $27.67 $27.67 $27.67 $27.67 0
2021-06-21 $27.56 $27.56 $27.56 $27.56 $27.56 0
2021-06-18 $26.96 $26.96 $26.96 $26.96 $26.96 0
2021-06-17 $27.56 $27.56 $27.56 $27.56 $27.56 0
2021-06-16 $27.90 $27.90 $27.90 $27.90 $27.90 0
2021-06-15 $28.12 $28.12 $28.12 $28.12 $28.12 0
2021-06-14 $28.29 $28.29 $28.29 $28.29 $28.29 0
2021-06-11 $28.29 $28.29 $28.29 $28.29 $28.29 0
2021-06-10 $28.04 $28.04 $28.04 $28.04 $28.04 0
2021-06-09 $28.12 $28.12 $28.12 $28.12 $28.12 0
2021-06-08 $28.28 $28.28 $28.28 $28.28 $28.28 0
2021-06-07 $28.08 $28.08 $28.08 $28.08 $28.08 0
2021-06-04 $27.88 $27.88 $27.88 $27.88 $27.88 0
2021-06-03 $27.74 $27.74 $27.74 $27.74 $27.74 0
2021-06-02 $27.85 $27.85 $27.85 $27.85 $27.85 0
2021-06-01 $28.08 $28.08 $28.08 $28.08 $28.08 0
2021-05-28 $27.82 $27.82 $27.82 $27.82 $27.82 0
2021-05-27 $27.82 $27.82 $27.82 $27.82 $27.82 0
2021-05-26 $27.63 $27.63 $27.63 $27.63 $27.63 0
2021-05-25 $27.20 $27.20 $27.20 $27.20 $27.20 0
2021-05-24 $27.40 $27.40 $27.40 $27.40 $27.40 0
2021-05-21 $27.23 $27.23 $27.23 $27.23 $27.23 0
2021-05-20 $27.19 $27.19 $27.19 $27.19 $27.19 0
2021-05-19 $26.96 $26.96 $26.96 $26.96 $26.96 0
2021-05-18 $27.14 $27.14 $27.14 $27.14 $27.14 0
2021-05-17 $27.40 $27.40 $27.40 $27.40 $27.40 0
2021-05-14 $27.42 $27.42 $27.42 $27.42 $27.42 0
2021-05-13 $26.79 $26.79 $26.79 $26.79 $26.79 0
2021-05-12 $26.32 $26.32 $26.32 $26.32 $26.32 0
2021-05-11 $27.24 $27.24 $27.24 $27.24 $27.24 0
2021-05-10 $27.37 $27.37 $27.37 $27.37 $27.37 0
2021-05-07 $27.91 $27.91 $27.91 $27.91 $27.91 0
2021-05-06 $27.57 $27.57 $27.57 $27.57 $27.57 0
2021-05-05 $27.60 $27.60 $27.60 $27.60 $27.60 0
2021-05-04 $27.58 $27.58 $27.58 $27.58 $27.58 0
2021-05-03 $27.92 $27.92 $27.92 $27.92 $27.92 0
2021-04-30 $27.76 $27.76 $27.76 $27.76 $27.76 0
2021-04-29 $28.12 $28.12 $28.12 $28.12 $28.12 0
2021-04-28 $28.24 $28.24 $28.24 $28.24 $28.24 0
2021-04-27 $28.24 $28.24 $28.24 $28.24 $28.24 0
2021-04-26 $28.18 $28.18 $28.18 $28.18 $28.18 0
2021-04-23 $27.97 $27.97 $27.97 $27.97 $27.97 0
2021-04-22 $27.53 $27.53 $27.53 $27.53 $27.53 0
2021-04-21 $27.62 $27.62 $27.62 $27.62 $27.62 0
2021-04-20 $27.06 $27.06 $27.06 $27.06 $27.06 0
2021-04-19 $27.56 $27.56 $27.56 $27.56 $27.56 0
2021-04-16 $27.89 $27.89 $27.89 $27.89 $27.89 0
2021-04-15 $27.78 $27.78 $27.78 $27.78 $27.78 0
2021-04-14 $27.62 $27.62 $27.62 $27.62 $27.62 0
2021-04-13 $27.48 $27.48 $27.48 $27.48 $27.48 0
2021-04-12 $27.61 $27.61 $27.61 $27.61 $27.61 0
2021-04-09 $27.55 $27.55 $27.55 $27.55 $27.55 0
2021-04-08 $27.53 $27.53 $27.53 $27.53 $27.53 0
2021-04-07 $27.28 $27.28 $27.28 $27.28 $27.28 0
2021-04-06 $27.62 $27.62 $27.62 $27.62 $27.62 0
2021-04-05 $27.63 $27.63 $27.63 $27.63 $27.63 0
2021-04-01 $27.42 $27.42 $27.42 $27.42 $27.42 0
2021-03-31 $26.92 $26.92 $26.92 $26.92 $26.92 0
2021-03-30 $26.70 $26.70 $26.70 $26.70 $26.70 0
2021-03-29 $26.29 $26.29 $26.29 $26.29 $26.29 0
2021-03-26 $27.02 $27.02 $27.02 $27.02 $27.02 0
2021-03-25 $26.52 $26.52 $26.52 $26.52 $26.52 0
2021-03-24 $26.04 $26.04 $26.04 $26.04 $26.04 0
2021-03-23 $26.55 $26.55 $26.55 $26.55 $26.55 0
2021-03-22 $27.47 $27.47 $27.47 $27.47 $27.47 0
2021-03-19 $27.62 $27.62 $27.62 $27.62 $27.62 0
2021-03-18 $27.37 $27.37 $27.37 $27.37 $27.37 0
2021-03-17 $28.13 $28.13 $28.13 $28.13 $28.13 0
2021-03-16 $27.90 $27.90 $27.90 $27.90 $27.90 0
2021-03-15 $28.29 $28.29 $28.29 $28.29 $28.29 0
2021-03-12 $28.02 $28.02 $28.02 $28.02 $28.02 0
2021-03-11 $27.86 $27.86 $27.86 $27.86 $27.86 0
2021-03-10 $27.23 $27.23 $27.23 $27.23 $27.23 0
2021-03-09 $26.87 $26.87 $26.87 $26.87 $26.87 0
2021-03-08 $26.38 $26.38 $26.38 $26.38 $26.38 0
2021-03-05 $26.36 $26.36 $26.36 $26.36 $26.36 0
2021-03-04 $25.87 $25.87 $25.87 $25.87 $25.87 0
2021-03-03 $26.67 $26.67 $26.67 $26.67 $26.67 0
2021-03-02 $27.05 $27.05 $27.05 $27.05 $27.05 0
2021-03-01 $27.59 $27.59 $27.59 $27.59 $27.59 0
2021-02-26 $26.72 $26.72 $26.72 $26.72 $26.72 0
2021-02-25 $26.59 $26.59 $26.59 $26.59 $26.59 0
2021-02-24 $27.58 $27.58 $27.58 $27.58 $27.58 0
2021-02-23 $27.10 $27.10 $27.10 $27.10 $27.10 0
2021-02-22 $27.31 $27.31 $27.31 $27.31 $27.31 0
2021-02-19 $27.68 $27.68 $27.68 $27.68 $27.68 0
2021-02-18 $27.10 $27.10 $27.10 $27.10 $27.10 0
2021-02-17 $27.54 $27.54 $27.54 $27.54 $27.54 0
2021-02-16 $27.76 $27.76 $27.76 $27.76 $27.76 0
2021-02-12 $27.95 $27.95 $27.95 $27.95 $27.95 0
2021-02-11 $27.84 $27.84 $27.84 $27.84 $27.84 0
2021-02-10 $27.72 $27.72 $27.72 $27.72 $27.72 0
2021-02-09 $27.85 $27.85 $27.85 $27.85 $27.85 0
2021-02-08 $27.72 $27.72 $27.72 $27.72 $27.72 0
2021-02-05 $27.06 $27.06 $27.06 $27.06 $27.06 0
2021-02-04 $26.75 $26.75 $26.75 $26.75 $26.75 0
2021-02-03 $26.20 $26.20 $26.20 $26.20 $26.20 0
2021-02-02 $26.13 $26.13 $26.13 $26.13 $26.13 0
2021-02-01 $25.04 $25.04 $25.04 $25.04 $25.04 0
2021-01-29 $25.04 $25.04 $25.04 $25.04 $25.04 0
2021-01-28 $25.50 $25.50 $25.50 $25.50 $25.50 0
2021-01-27 $25.29 $25.29 $25.29 $25.29 $25.29 0
2021-01-26 $26.11 $26.11 $26.11 $26.11 $26.11 0
2021-01-25 $26.39 $26.39 $26.39 $26.39 $26.39 0
2021-01-22 $26.43 $26.43 $26.43 $26.43 $26.43 0
2021-01-21 $26.22 $26.22 $26.22 $26.22 $26.22 0
2021-01-20 $26.38 $26.38 $26.38 $26.38 $26.38 0
2021-01-19 $26.14 $26.14 $26.14 $26.14 $26.14 0
2021-01-15 $25.87 $25.87 $25.87 $25.87 $25.87 0
2021-01-14 $26.21 $26.21 $26.21 $26.21 $26.21 0
2021-01-13 $25.74 $25.74 $25.74 $25.74 $25.74 0
2021-01-12 $25.90 $25.90 $25.90 $25.90 $25.90 0
2021-01-11 $25.57 $25.57 $25.57 $25.57 $25.57 0
2021-01-08 $25.55 $25.55 $25.55 $25.55 $25.55 0
2021-01-07 $25.62 $25.62 $25.62 $25.62 $25.62 0
2021-01-06 $25.16 $25.16 $25.16 $25.16 $25.16 0
2021-01-05 $24.40 $24.40 $24.40 $24.40 $24.40 0
2021-01-04 $24.05 $24.05 $24.05 $24.05 $24.05 0
2020-12-31 $24.37 $24.37 $24.37 $24.37 $24.37 0
2020-12-30 $24.44 $24.44 $24.44 $24.44 $24.44 0
2020-12-29 $24.21 $24.21 $24.21 $24.21 $24.21 0
2020-12-28 $24.63 $24.63 $24.63 $24.63 $24.63 0
2020-12-24 $24.78 $24.78 $24.78 $24.78 $24.78 0
2020-12-23 $24.80 $24.80 $24.80 $24.80 $24.80 0
2020-12-22 $24.69 $24.69 $24.69 $24.69 $24.69 0
2020-12-21 $24.40 $24.40 $24.40 $24.40 $24.40 0
2020-12-18 $24.38 $24.38 $24.38 $24.38 $24.38 0
2020-12-17 $24.34 $24.34 $24.34 $24.34 $24.34 0
2020-12-16 $24.18 $24.18 $24.18 $24.18 $24.08 0
2020-12-15 $24.18 $24.18 $24.18 $24.18 $24.08 0
2020-12-14 $23.71 $23.71 $23.71 $23.71 $23.61 0
2020-12-11 $23.63 $23.63 $23.63 $23.63 $23.53 0
2020-12-10 $23.69 $23.69 $23.69 $23.69 $23.59 0
2020-12-09 $23.48 $23.48 $23.48 $23.48 $23.38 0
2020-12-08 $23.68 $23.68 $23.68 $23.68 $23.58 0
2020-12-07 $23.40 $23.40 $23.40 $23.40 $23.30 0
2020-12-04 $23.37 $23.37 $23.37 $23.37 $23.27 0
2020-12-03 $23.02 $23.02 $23.02 $23.02 $22.92 0
2020-12-02 $22.83 $22.83 $22.83 $22.83 $22.74 0
2020-12-01 $22.88 $22.88 $22.88 $22.88 $22.79 0
2020-11-30 $22.69 $22.69 $22.69 $22.69 $22.60 0
2020-11-27 $22.99 $22.99 $22.99 $22.99 $22.89 0
2020-11-25 $22.87 $22.87 $22.87 $22.87 $22.78 0
2020-11-24 $22.97 $22.97 $22.97 $22.97 $22.88 0
2020-11-23 $22.73 $22.73 $22.73 $22.73 $22.64 0
2020-11-20 $22.46 $22.46 $22.46 $22.46 $22.37 0
2020-11-19 $22.39 $22.39 $22.39 $22.39 $22.30 0
2020-11-18 $22.17 $22.17 $22.17 $22.17 $22.08 0
2020-11-17 $22.38 $22.38 $22.38 $22.38 $22.29 0
2020-11-16 $22.33 $22.33 $22.33 $22.33 $22.24 0
2020-11-13 $22.00 $22.00 $22.00 $22.00 $21.91 0
2020-11-12 $21.70 $21.70 $21.70 $21.70 $21.61 0
2020-11-11 $21.91 $21.91 $21.91 $21.91 $21.82 0
2020-11-10 $21.67 $21.67 $21.67 $21.67 $21.58 0
2020-11-09 $21.41 $21.41 $21.41 $21.41 $21.32 0
2020-11-06 $21.51 $21.51 $21.51 $21.51 $21.42 0
2020-11-05 $21.72 $21.72 $21.72 $21.72 $21.63 0
2020-11-04 $21.19 $21.19 $21.19 $21.19 $21.10 0
2020-11-03 $20.81 $20.81 $20.81 $20.81 $20.72 0
2020-11-02 $20.26 $20.26 $20.26 $20.26 $20.18 0
2020-10-30 $19.94 $19.94 $19.94 $19.94 $19.86 0
2020-10-29 $20.27 $20.27 $20.27 $20.27 $20.19 0
2020-10-28 $20.20 $20.20 $20.20 $20.20 $20.12 0
2020-10-27 $20.74 $20.74 $20.74 $20.74 $20.65 0
2020-10-26 $20.81 $20.81 $20.81 $20.81 $20.72 0
2020-10-23 $21.18 $21.18 $21.18 $21.18 $21.09 0
2020-10-22 $21.05 $21.05 $21.05 $21.05 $20.96 0
2020-10-21 $20.86 $20.86 $20.86 $20.86 $20.77 0
2020-10-20 $21.05 $21.05 $21.05 $21.05 $20.96 0
2020-10-19 $21.06 $21.06 $21.06 $21.06 $20.97 0
2020-10-16 $21.31 $21.31 $21.31 $21.31 $21.22 0
2020-10-15 $21.44 $21.44 $21.44 $21.44 $21.35 0
2020-10-14 $21.31 $21.31 $21.31 $21.31 $21.22 0
2020-10-13 $21.49 $21.49 $21.49 $21.49 $21.40 0
2020-10-12 $21.51 $21.51 $21.51 $21.51 $21.42 0
2020-10-09 $21.40 $21.40 $21.40 $21.40 $21.31 0
2020-10-08 $21.10 $21.10 $21.10 $21.10 $21.01 0
2020-10-07 $20.97 $20.97 $20.97 $20.97 $20.88 0
2020-10-06 $20.60 $20.60 $20.60 $20.60 $20.51 0
2020-10-05 $20.68 $20.68 $20.68 $20.68 $20.59 0
2020-10-02 $20.17 $20.17 $20.17 $20.17 $20.09 0
2020-10-01 $20.11 $20.11 $20.11 $20.11 $20.03 0
2020-09-30 $19.80 $19.80 $19.80 $19.80 $19.72 0
2020-09-29 $19.75 $19.75 $19.75 $19.75 $19.67 0
2020-09-28 $19.77 $19.77 $19.77 $19.77 $19.69 0
2020-09-25 $19.36 $19.36 $19.36 $19.36 $19.28 0
2020-09-24 $19.02 $19.02 $19.02 $19.02 $18.94 0
2020-09-23 $19.11 $19.11 $19.11 $19.11 $19.03 0
2020-09-22 $19.57 $19.57 $19.57 $19.57 $19.49 0
2020-09-21 $19.35 $19.35 $19.35 $19.35 $19.27 0
2020-09-18 $19.71 $19.71 $19.71 $19.71 $19.63 0
2020-09-17 $19.74 $19.74 $19.74 $19.74 $19.66 0
2020-09-16 $19.89 $19.89 $19.89 $19.89 $19.81 0
2020-09-15 $19.81 $19.81 $19.81 $19.81 $19.73 0
2020-09-14 $19.74 $19.74 $19.74 $19.74 $19.66 0
2020-09-11 $19.15 $19.15 $19.15 $19.15 $19.07 0
2020-09-10 $19.25 $19.25 $19.25 $19.25 $19.17 0
2020-09-09 $19.47 $19.47 $19.47 $19.47 $19.39 0
2020-09-08 $19.07 $19.07 $19.07 $19.07 $18.99 0
2020-09-04 $19.40 $19.40 $19.40 $19.40 $19.32 0
2020-09-03 $19.69 $19.69 $19.69 $19.69 $19.61 0
2020-09-02 $20.47 $20.47 $20.47 $20.47 $20.39 0
2020-09-01 $20.35 $20.35 $20.35 $20.35 $20.27 0
2020-08-31 $20.07 $20.07 $20.07 $20.07 $19.99 0
2020-08-28 $20.15 $20.15 $20.15 $20.15 $20.07 0
2020-08-27 $20.01 $20.01 $20.01 $20.01 $19.93 0
2020-08-26 $19.97 $19.97 $19.97 $19.97 $19.89 0
2020-08-25 $20.05 $20.05 $20.05 $20.05 $19.97 0
2020-08-24 $20.01 $20.01 $20.01 $20.01 $19.93 0
2020-08-21 $19.93 $19.93 $19.93 $19.93 $19.85 0
2020-08-20 $20.00 $20.00 $20.00 $20.00 $19.92 0
2020-08-19 $20.06 $20.06 $20.06 $20.06 $19.98 0
2020-08-18 $19.99 $19.99 $19.99 $19.99 $19.91 0
2020-08-17 $20.09 $20.09 $20.09 $20.09 $20.01 0
2020-08-14 $19.85 $19.85 $19.85 $19.85 $19.77 0
2020-08-13 $19.92 $19.92 $19.92 $19.92 $19.84 0
2020-08-12 $19.89 $19.89 $19.89 $19.89 $19.81 0
2020-08-11 $19.66 $19.66 $19.66 $19.66 $19.58 0
2020-08-10 $19.91 $19.91 $19.91 $19.91 $19.83 0
2020-08-07 $19.98 $19.98 $19.98 $19.98 $19.90 0
2020-08-06 $19.82 $19.82 $19.82 $19.82 $19.74 0
2020-08-05 $19.85 $19.85 $19.85 $19.85 $19.77 0
2020-08-04 $19.61 $19.61 $19.61 $19.61 $19.53 0
2020-08-03 $19.52 $19.52 $19.52 $19.52 $19.44 0
2020-07-31 $19.05 $19.05 $19.05 $19.05 $18.97 0
2020-07-30 $19.11 $19.11 $19.11 $19.11 $19.03 0
2020-07-29 $19.07 $19.07 $19.07 $19.07 $18.99 0
2020-07-28 $18.66 $18.66 $18.66 $18.66 $18.58 0
2020-07-27 $18.86 $18.86 $18.86 $18.86 $18.78 0
2020-07-24 $18.57 $18.57 $18.57 $18.57 $18.49 0
2020-07-23 $18.81 $18.81 $18.81 $18.81 $18.73 0
2020-07-22 $18.85 $18.85 $18.85 $18.85 $18.77 0
2020-07-21 $18.76 $18.76 $18.76 $18.76 $18.68 0
2020-07-20 $18.64 $18.64 $18.64 $18.64 $18.56 0
2020-07-17 $18.59 $18.59 $18.59 $18.59 $18.51 0
2020-07-16 $18.45 $18.45 $18.45 $18.45 $18.37 0
2020-07-15 $18.56 $18.56 $18.56 $18.56 $18.48 0
2020-07-14 $18.04 $18.04 $18.04 $18.04 $17.97 0
2020-07-13 $17.72 $17.72 $17.72 $17.72 $17.65 0
2020-07-10 $18.10 $18.10 $18.10 $18.10 $18.03 0
2020-07-09 $17.97 $17.97 $17.97 $17.97 $17.90 0
2020-07-08 $18.15 $18.15 $18.15 $18.15 $18.07 0
2020-07-07 $17.93 $17.93 $17.93 $17.93 $17.86 0
2020-07-06 $18.15 $18.15 $18.15 $18.15 $18.07 0
2020-07-02 $17.99 $17.99 $17.99 $17.99 $17.92 0
2020-07-01 $17.89 $17.89 $17.89 $17.89 $17.82 0
2020-06-30 $17.93 $17.93 $17.93 $17.93 $17.86 0
2020-06-29 $17.63 $17.63 $17.63 $17.63 $17.56 0
2020-06-26 $17.32 $17.32 $17.32 $17.32 $17.25 0
2020-06-25 $17.75 $17.75 $17.75 $17.75 $17.68 0
2020-06-24 $17.52 $17.52 $17.52 $17.52 $17.45 0
2020-06-23 $18.02 $18.02 $18.02 $18.02 $17.95 0
2020-06-22 $17.93 $17.93 $17.93 $17.93 $17.86 0
2020-06-19 $17.76 $17.76 $17.76 $17.76 $17.69 0
2020-06-18 $17.85 $17.85 $17.85 $17.85 $17.78 0
2020-06-17 $17.89 $17.89 $17.89 $17.89 $17.82 0
2020-06-16 $18.03 $18.03 $18.03 $18.03 $17.96 0
2020-06-15 $17.69 $17.69 $17.69 $17.69 $17.62 0
2020-06-12 $17.33 $17.33 $17.33 $17.33 $17.26 0
2020-06-11 $17.09 $17.09 $17.09 $17.09 $17.02 0
2020-06-10 $18.23 $18.23 $18.23 $18.23 $18.15 0
2020-06-09 $18.49 $18.49 $18.49 $18.49 $18.41 0
2020-06-08 $18.71 $18.71 $18.71 $18.71 $18.63 0
2020-06-05 $18.49 $18.49 $18.49 $18.49 $18.41 0
2020-06-04 $18.10 $18.10 $18.10 $18.10 $18.03 0
2020-06-03 $18.26 $18.26 $18.26 $18.26 $18.18 0
2020-06-02 $17.99 $17.99 $17.99 $17.99 $17.92 0
2020-06-01 $17.89 $17.89 $17.89 $17.89 $17.82 0
2020-05-29 $17.80 $17.80 $17.80 $17.80 $17.73 0
2020-05-28 $17.73 $17.73 $17.73 $17.73 $17.66 0
2020-05-27 $17.99 $17.99 $17.99 $17.99 $17.92 0
2020-05-26 $17.60 $17.60 $17.60 $17.60 $17.53 0
2020-05-22 $17.34 $17.34 $17.34 $17.34 $17.27 0
2020-05-21 $17.23 $17.23 $17.23 $17.23 $17.16 0
2020-05-20 $17.24 $17.24 $17.24 $17.24 $17.17 0
2020-05-19 $16.87 $16.87 $16.87 $16.87 $16.80 0
2020-05-18 $17.13 $17.13 $17.13 $17.13 $17.06 0
2020-05-15 $16.40 $16.40 $16.40 $16.40 $16.33 0
2020-05-14 $16.13 $16.13 $16.13 $16.13 $16.06 0
2020-05-13 $16.07 $16.07 $16.07 $16.07 $16.00 0
2020-05-12 $16.49 $16.49 $16.49 $16.49 $16.42 0
2020-05-11 $16.94 $16.94 $16.94 $16.94 $16.87 0
2020-05-08 $16.94 $16.94 $16.94 $16.94 $16.87 0
2020-05-07 $16.50 $16.50 $16.50 $16.50 $16.43 0
2020-05-06 $16.32 $16.32 $16.32 $16.32 $16.25 0
2020-05-05 $16.33 $16.33 $16.33 $16.33 $16.26 0
2020-05-04 $16.10 $16.10 $16.10 $16.10 $16.03 0
2020-05-01 $16.06 $16.06 $16.06 $16.06 $15.99 0
2020-04-30 $16.55 $16.55 $16.55 $16.55 $16.48 0
2020-04-29 $17.10 $17.10 $17.10 $17.10 $17.03 0
2020-04-28 $16.51 $16.51 $16.51 $16.51 $16.44 0
2020-04-27 $16.41 $16.41 $16.41 $16.41 $16.34 0
2020-04-24 $15.95 $15.95 $15.95 $15.95 $15.88 0
2020-04-23 $15.76 $15.76 $15.76 $15.76 $15.69 0
2020-04-22 $15.67 $15.67 $15.67 $15.67 $15.61 0
2020-04-21 $15.38 $15.38 $15.38 $15.38 $15.32 0
2020-04-20 $15.83 $15.83 $15.83 $15.83 $15.76 0
2020-04-17 $16.02 $16.02 $16.02 $16.02 $15.95 0
2020-04-16 $15.52 $15.52 $15.52 $15.52 $15.46 0
2020-04-15 $15.44 $15.44 $15.44 $15.44 $15.38 0
2020-04-14 $15.95 $15.95 $15.95 $15.95 $15.88 0
2020-04-13 $15.56 $15.56 $15.56 $15.56 $15.50 0
2020-04-09 $15.90 $15.90 $15.90 $15.90 $15.83 0
2020-04-08 $15.40 $15.40 $15.40 $15.40 $15.34 0
2020-04-07 $14.80 $14.80 $14.80 $14.80 $14.74 0
2020-04-06 $14.85 $14.85 $14.85 $14.85 $14.79 0
2020-04-03 $13.82 $13.82 $13.82 $13.82 $13.76 0
2020-04-02 $14.19 $14.19 $14.19 $14.19 $14.13 0
2020-04-01 $14.02 $14.02 $14.02 $14.02 $13.96 0
2020-03-31 $14.96 $14.96 $14.96 $14.96 $14.90 0
2020-03-30 $15.04 $15.04 $15.04 $15.04 $14.98 0
2020-03-27 $14.59 $14.59 $14.59 $14.59 $14.53 0
2020-03-26 $15.11 $15.11 $15.11 $15.11 $15.05 0
2020-03-25 $14.15 $14.15 $14.15 $14.15 $14.09 0
2020-03-24 $13.99 $13.99 $13.99 $13.99 $13.93 0
2020-03-23 $12.87 $12.87 $12.87 $12.87 $12.82 0
2020-03-20 $13.15 $13.15 $13.15 $13.15 $13.10 0
2020-03-19 $13.68 $13.68 $13.68 $13.68 $13.62 0
2020-03-18 $12.97 $12.97 $12.97 $12.97 $12.92 0
2020-03-17 $14.27 $14.27 $14.27 $14.27 $14.21 0
2020-03-16 $13.60 $13.60 $13.60 $13.60 $13.54 0
2020-03-13 $15.94 $15.94 $15.94 $15.94 $15.87 0
2020-03-12 $14.93 $14.93 $14.93 $14.93 $14.87 0
2020-03-11 $16.70 $16.70 $16.70 $16.70 $16.63 0
2020-03-10 $17.76 $17.76 $17.76 $17.76 $17.69 0
2020-03-09 $17.24 $17.24 $17.24 $17.24 $17.17 0
2020-03-06 $18.84 $18.84 $18.84 $18.84 $18.76 0
2020-03-05 $19.17 $19.17 $19.17 $19.17 $19.09 0
2020-03-04 $19.77 $19.77 $19.77 $19.77 $19.69 0
2020-03-03 $19.11 $19.11 $19.11 $19.11 $19.03 0
2020-03-02 $19.48 $19.48 $19.48 $19.48 $19.40 0
2020-02-28 $18.95 $18.95 $18.95 $18.95 $18.87 0
2020-02-27 $19.31 $19.31 $19.31 $19.31 $19.23 0
2020-02-26 $20.01 $20.01 $20.01 $20.01 $19.93 0
2020-02-25 $20.19 $20.19 $20.19 $20.19 $20.11 0
2020-02-24 $20.89 $20.89 $20.89 $20.89 $20.80 0
2020-02-21 $21.47 $21.47 $21.47 $21.47 $21.38 0
2020-02-20 $21.67 $21.67 $21.67 $21.67 $21.58 0
2020-02-19 $21.73 $21.73 $21.73 $21.73 $21.64 0
2020-02-18 $21.61 $21.61 $21.61 $21.61 $21.52 0
2020-02-14 $21.67 $21.67 $21.67 $21.67 $21.58 0
2020-02-13 $21.72 $21.72 $21.72 $21.72 $21.63 0
2020-02-12 $21.61 $21.61 $21.61 $21.61 $21.52 0
2020-02-11 $21.47 $21.47 $21.47 $21.47 $21.38 0
2020-02-10 $21.35 $21.35 $21.35 $21.35 $21.26 0
2020-02-07 $21.14 $21.14 $21.14 $21.14 $21.05 0
2020-02-06 $21.32 $21.32 $21.32 $21.32 $21.23 0
2020-02-05 $21.33 $21.33 $21.33 $21.33 $21.24 0
2020-02-04 $21.13 $21.13 $21.13 $21.13 $21.04 0
2020-02-03 $20.84 $20.84 $20.84 $20.84 $20.75 0
2020-01-31 $20.65 $20.65 $20.65 $20.65 $20.56 0
2020-01-30 $21.11 $21.11 $21.11 $21.11 $21.02 0
2020-01-29 $21.14 $21.14 $21.14 $21.14 $21.05 0
2020-01-28 $21.23 $21.23 $21.23 $21.23 $21.14 0
2020-01-27 $21.07 $21.07 $21.07 $21.07 $20.98 0
2020-01-24 $21.25 $21.25 $21.25 $21.25 $21.16 0
2020-01-23 $21.45 $21.45 $21.45 $21.45 $21.36 0
2020-01-22 $21.45 $21.45 $21.45 $21.45 $21.36 0
2020-01-21 $21.42 $21.42 $21.42 $21.42 $21.33 0
2020-01-17 $21.51 $21.51 $21.51 $21.51 $21.42 0
2020-01-16 $21.55 $21.55 $21.55 $21.55 $21.46 0
2020-01-15 $21.31 $21.31 $21.31 $21.31 $21.22 0
2020-01-14 $21.25 $21.25 $21.25 $21.25 $21.16 0
2020-01-13 $21.20 $21.20 $21.20 $21.20 $21.11 0
2020-01-10 $20.99 $20.99 $20.99 $20.99 $20.90 0
2020-01-09 $21.01 $21.01 $21.01 $21.01 $20.92 0
2020-01-08 $20.92 $20.92 $20.92 $20.92 $20.83 0
2020-01-07 $20.85 $20.85 $20.85 $20.85 $20.76 0
2020-01-06 $20.89 $20.89 $20.89 $20.89 $20.80 0
2020-01-03 $20.87 $20.87 $20.87 $20.87 $20.78 0
2020-01-02 $20.90 $20.90 $20.90 $20.90 $20.81 0
2019-12-31 $20.90 $20.90 $20.90 $20.90 $20.81 0
2019-12-30 $20.88 $20.88 $20.88 $20.88 $20.79 0
2019-12-27 $20.93 $20.93 $20.93 $20.93 $20.84 0
2019-12-26 $20.99 $20.99 $20.99 $20.99 $20.90 0
2019-12-24 $20.98 $20.98 $20.98 $20.98 $20.89 0
2019-12-23 $20.94 $20.94 $20.94 $20.94 $20.85 0
2019-12-20 $20.99 $20.99 $20.99 $20.99 $20.90 0
2019-12-19 $20.85 $20.85 $20.85 $20.85 $20.76 0
2019-12-18 $20.90 $20.90 $20.90 $20.90 $20.73 0
2019-12-17 $20.87 $20.87 $20.87 $20.87 $20.70 0
2019-12-16 $20.81 $20.81 $20.81 $20.81 $20.64 0
2019-12-13 $20.65 $20.65 $20.65 $20.65 $20.48 0
2019-12-12 $20.70 $20.70 $20.70 $20.70 $20.53 0
2019-12-11 $20.63 $20.63 $20.63 $20.63 $20.46 0
2019-12-10 $20.63 $20.63 $20.63 $20.63 $20.46 0
2019-12-09 $20.62 $20.62 $20.62 $20.62 $20.46 0
2019-12-06 $20.73 $20.73 $20.73 $20.73 $20.56 0
2019-12-05 $20.57 $20.57 $20.57 $20.57 $20.41 0
2019-12-04 $20.54 $20.54 $20.54 $20.54 $20.38 0
2019-12-03 $20.42 $20.42 $20.42 $20.42 $20.26 0
2019-12-02 $20.41 $20.41 $20.41 $20.41 $20.25 0
2019-11-29 $20.66 $20.66 $20.66 $20.66 $20.49 0
2019-11-27 $20.80 $20.80 $20.80 $20.80 $20.63 0
2019-11-26 $20.71 $20.71 $20.71 $20.71 $20.54 0
2019-11-25 $20.62 $20.62 $20.62 $20.62 $20.46 0
2019-11-22 $20.26 $20.26 $20.26 $20.26 $20.10 0
2019-11-21 $20.22 $20.22 $20.22 $20.22 $20.06 0
2019-11-20 $20.35 $20.35 $20.35 $20.35 $20.19 0
2019-11-19 $20.36 $20.36 $20.36 $20.36 $20.20 0
2019-11-18 $20.27 $20.27 $20.27 $20.27 $20.11 0
2019-11-15 $20.30 $20.30 $20.30 $20.30 $20.14 0
2019-11-14 $20.18 $20.18 $20.18 $20.18 $20.02 0
2019-11-13 $20.14 $20.14 $20.14 $20.14 $19.98 0
2019-11-12 $20.13 $20.13 $20.13 $20.13 $19.97 0
2019-11-11 $20.06 $20.06 $20.06 $20.06 $19.90 0
2019-11-08 $20.05 $20.05 $20.05 $20.05 $19.89 0
2019-11-07 $19.99 $19.99 $19.99 $19.99 $19.83 0
2019-11-06 $20.00 $20.00 $20.00 $20.00 $19.84 0
2019-11-05 $20.08 $20.08 $20.08 $20.08 $19.92 0
2019-11-04 $20.10 $20.10 $20.10 $20.10 $19.94 0
2019-11-01 $20.15 $20.15 $20.15 $20.15 $19.99 0
2019-10-31 $19.88 $19.88 $19.88 $19.88 $19.72 0
2019-10-30 $19.94 $19.94 $19.94 $19.94 $19.78 0
2019-10-29 $19.91 $19.91 $19.91 $19.91 $19.75 0
2019-10-28 $19.88 $19.88 $19.88 $19.88 $19.72 0
2019-10-25 $19.74 $19.74 $19.74 $19.74 $19.58 0
2019-10-24 $19.72 $19.72 $19.72 $19.72 $19.56 0
2019-10-23 $19.62 $19.62 $19.62 $19.62 $19.46 0
2019-10-22 $19.65 $19.65 $19.65 $19.65 $19.49 0
2019-10-21 $19.72 $19.72 $19.72 $19.72 $19.56 0
2019-10-18 $19.61 $19.61 $19.61 $19.61 $19.45 0
2019-10-17 $19.68 $19.68 $19.68 $19.68 $19.52 0
2019-10-16 $19.47 $19.47 $19.47 $19.47 $19.31 0
2019-10-15 $19.49 $19.49 $19.49 $19.49 $19.33 0
2019-10-14 $19.32 $19.32 $19.32 $19.32 $19.17 0
2019-10-11 $19.40 $19.40 $19.40 $19.40 $19.24 0
2019-10-10 $19.15 $19.15 $19.15 $19.15 $19.00 0
2019-10-09 $19.08 $19.08 $19.08 $19.08 $18.93 0
2019-10-08 $18.98 $18.98 $18.98 $18.98 $18.83 0
2019-10-07 $19.27 $19.27 $19.27 $19.27 $19.12 0
2019-10-04 $19.34 $19.34 $19.34 $19.34 $19.19 0
2019-10-03 $19.11 $19.11 $19.11 $19.11 $18.96 0
2019-10-02 $19.01 $19.01 $19.01 $19.01 $18.86 0
2019-10-01 $19.17 $19.17 $19.17 $19.17 $19.02 0
2019-09-30 $19.49 $19.49 $19.49 $19.49 $19.33 0
2019-09-27 $19.41 $19.41 $19.41 $19.41 $19.25 0
2019-09-26 $19.63 $19.63 $19.63 $19.63 $19.47 0
2019-09-25 $19.76 $19.76 $19.76 $19.76 $19.60 0
2019-09-24 $19.59 $19.59 $19.59 $19.59 $19.43 0
2019-09-23 $19.84 $19.84 $19.84 $19.84 $19.68 0
2019-09-20 $19.84 $19.84 $19.84 $19.84 $19.68 0
2019-09-19 $19.85 $19.85 $19.85 $19.85 $19.69 0
2019-09-18 $19.88 $19.88 $19.88 $19.88 $19.72 0
2019-09-17 $19.96 $19.96 $19.96 $19.96 $19.80 0
2019-09-16 $19.92 $19.92 $19.92 $19.92 $19.76 0
2019-09-13 $19.90 $19.90 $19.90 $19.90 $19.74 0
2019-09-12 $19.87 $19.87 $19.87 $19.87 $19.71 0
2019-09-11 $19.83 $19.83 $19.83 $19.83 $19.67 0
2019-09-10 $19.54 $19.54 $19.54 $19.54 $19.38 0
2019-09-09 $19.51 $19.51 $19.51 $19.51 $19.35 0
2019-09-06 $19.56 $19.56 $19.56 $19.56 $19.40 0
2019-09-05 $19.64 $19.64 $19.64 $19.64 $19.48 0
2019-09-04 $19.44 $19.44 $19.44 $19.44 $19.28 0
2019-09-03 $19.35 $19.35 $19.35 $19.35 $19.20 0
2019-08-30 $19.57 $19.57 $19.57 $19.57 $19.41 0
2019-08-29 $19.57 $19.57 $19.57 $19.57 $19.41 0
2019-08-28 $19.30 $19.30 $19.30 $19.30 $19.15 0
2019-08-27 $19.15 $19.15 $19.15 $19.15 $19.00 0
2019-08-26 $19.36 $19.36 $19.36 $19.36 $19.21 0
2019-08-23 $19.15 $19.15 $19.15 $19.15 $19.00 0
2019-08-22 $19.68 $19.68 $19.68 $19.68 $19.52 0
2019-08-21 $19.69 $19.69 $19.69 $19.69 $19.53 0
2019-08-20 $19.53 $19.53 $19.53 $19.53 $19.37 0
2019-08-19 $19.64 $19.64 $19.64 $19.64 $19.48 0
2019-08-16 $19.51 $19.51 $19.51 $19.51 $19.35 0
2019-08-15 $19.14 $19.14 $19.14 $19.14 $18.99 0
2019-08-14 $19.12 $19.12 $19.12 $19.12 $18.97 0
2019-08-13 $19.62 $19.62 $19.62 $19.62 $19.46 0
2019-08-12 $19.41 $19.41 $19.41 $19.41 $19.25 0
2019-08-09 $19.62 $19.62 $19.62 $19.62 $19.46 0
2019-08-08 $19.88 $19.88 $19.88 $19.88 $19.72 0
2019-08-07 $19.46 $19.46 $19.46 $19.46 $19.30 0
2019-08-06 $19.42 $19.42 $19.42 $19.42 $19.26 0
2019-08-05 $19.22 $19.22 $19.22 $19.22 $19.07 0
2019-08-02 $19.79 $19.79 $19.79 $19.79 $19.63 0
2019-08-01 $20.00 $20.00 $20.00 $20.00 $19.84 0
2019-07-31 $20.20 $20.20 $20.20 $20.20 $20.04 0
2019-07-30 $20.40 $20.40 $20.40 $20.40 $20.24 0
2019-07-29 $20.27 $20.27 $20.27 $20.27 $20.11 0
2019-07-26 $20.35 $20.35 $20.35 $20.35 $20.19 0
2019-07-25 $20.18 $20.18 $20.18 $20.18 $20.02 0
2019-07-24 $20.38 $20.38 $20.38 $20.38 $20.22 0
2019-07-23 $20.11 $20.11 $20.11 $20.11 $19.95 0
2019-07-22 $20.01 $20.01 $20.01 $20.01 $19.85 0
2019-07-19 $20.03 $20.03 $20.03 $20.03 $19.87 0
2019-07-18 $20.15 $20.15 $20.15 $20.15 $19.99 0
2019-07-17 $20.06 $20.06 $20.06 $20.06 $19.90 0
2019-07-16 $20.13 $20.13 $20.13 $20.13 $19.97 0
2019-07-15 $20.13 $20.13 $20.13 $20.13 $19.97 0
2019-07-12 $20.15 $20.15 $20.15 $20.15 $19.99 0
2019-07-11 $20.04 $20.04 $20.04 $20.04 $19.88 0
2019-07-10 $20.10 $20.10 $20.10 $20.10 $19.94 0
2019-07-09 $20.05 $20.05 $20.05 $20.05 $19.89 0
2019-07-08 $20.02 $20.02 $20.02 $20.02 $19.86 0
2019-07-05 $20.15 $20.15 $20.15 $20.15 $19.99 0
2019-07-03 $20.13 $20.13 $20.13 $20.13 $19.97 0
2019-07-02 $19.95 $19.95 $19.95 $19.95 $19.79 0
2019-07-01 $19.99 $19.99 $19.99 $19.99 $19.83 0
2019-06-28 $19.90 $19.90 $19.90 $19.90 $19.74 0
2019-06-27 $19.63 $19.63 $19.63 $19.63 $19.47 0
2019-06-26 $19.26 $19.26 $19.26 $19.26 $19.11 0
2019-06-25 $19.35 $19.35 $19.35 $19.35 $19.20 0
2019-06-24 $19.51 $19.51 $19.51 $19.51 $19.35 0
2019-06-21 $19.68 $19.68 $19.68 $19.68 $19.52 0
2019-06-20 $19.86 $19.86 $19.86 $19.86 $19.70 0
2019-06-19 $19.76 $19.76 $19.76 $19.76 $19.60 0
2019-06-18 $19.63 $19.63 $19.63 $19.63 $19.47 0
2019-06-17 $19.44 $19.44 $19.44 $19.44 $19.28 0
2019-06-14 $19.35 $19.35 $19.35 $19.35 $19.20 0
2019-06-13 $19.49 $19.49 $19.49 $19.49 $19.33 0
2019-06-12 $19.34 $19.34 $19.34 $19.34 $19.19 0
2019-06-11 $19.28 $19.28 $19.28 $19.28 $19.13 0
2019-06-10 $19.37 $19.37 $19.37 $19.37 $19.22 0
2019-06-07 $19.26 $19.26 $19.26 $19.26 $19.11 0
2019-06-06 $19.14 $19.14 $19.14 $19.14 $18.99 0
2019-06-05 $19.15 $19.15 $19.15 $19.15 $19.00 0
2019-06-04 $19.07 $19.07 $19.07 $19.07 $18.92 0
2019-06-03 $18.64 $18.64 $18.64 $18.64 $18.49 0
2019-05-31 $18.61 $18.61 $18.61 $18.61 $18.46 0
2019-05-30 $18.85 $18.85 $18.85 $18.85 $18.70 0
2019-05-29 $18.83 $18.83 $18.83 $18.83 $18.68 0
2019-05-28 $19.00 $19.00 $19.00 $19.00 $18.85 0
2019-05-24 $19.08 $19.08 $19.08 $19.08 $18.93 0
2019-05-23 $18.95 $18.95 $18.95 $18.95 $18.80 0
2019-05-22 $19.30 $19.30 $19.30 $19.30 $19.15 0
2019-05-21 $19.41 $19.41 $19.41 $19.41 $19.25 0
2019-05-20 $19.19 $19.19 $19.19 $19.19 $19.04 0
2019-05-17 $19.28 $19.28 $19.28 $19.28 $19.13 0
2019-05-16 $19.56 $19.56 $19.56 $19.56 $19.40 0
2019-05-15 $19.41 $19.41 $19.41 $19.41 $19.25 0
2019-05-14 $19.34 $19.34 $19.34 $19.34 $19.19 0
2019-05-13 $19.13 $19.13 $19.13 $19.13 $18.98 0
2019-05-10 $19.70 $19.70 $19.70 $19.70 $19.54 0
2019-05-09 $19.61 $19.61 $19.61 $19.61 $19.45 0
2019-05-08 $19.58 $19.58 $19.58 $19.58 $19.42 0
2019-05-07 $19.75 $19.75 $19.75 $19.75 $19.59 0
2019-05-06 $20.13 $20.13 $20.13 $20.13 $19.97 0
2019-05-03 $20.11 $20.11 $20.11 $20.11 $19.95 0
2019-05-02 $19.79 $19.79 $19.79 $19.79 $19.63 0
2019-05-01 $19.71 $19.71 $19.71 $19.71 $19.55 0
2019-04-30 $19.85 $19.85 $19.85 $19.85 $19.69 0
2019-04-29 $19.92 $19.92 $19.92 $19.92 $19.76 0
2019-04-26 $19.85 $19.85 $19.85 $19.85 $19.69 0
2019-04-25 $19.64 $19.64 $19.64 $19.64 $19.48 0
2019-04-24 $19.73 $19.73 $19.73 $19.73 $19.57 0
2019-04-23 $19.70 $19.70 $19.70 $19.70 $19.54 0
2019-04-22 $19.38 $19.38 $19.38 $19.38 $19.22 0
2019-04-18 $19.43 $19.43 $19.43 $19.43 $19.27 0
2019-04-17 $19.43 $19.43 $19.43 $19.43 $19.27 0
2019-04-16 $19.73 $19.73 $19.73 $19.73 $19.57 0
2019-04-15 $19.75 $19.75 $19.75 $19.75 $19.59 0
2019-04-12 $19.78 $19.78 $19.78 $19.78 $19.62 0
2019-04-11 $19.76 $19.76 $19.76 $19.76 $19.60 0
2019-04-10 $19.78 $19.78 $19.78 $19.78 $19.57 0
2019-04-09 $19.55 $19.55 $19.55 $19.55 $19.34 0
2019-04-08 $19.72 $19.72 $19.72 $19.72 $19.51 0
2019-04-05 $19.77 $19.77 $19.77 $19.77 $19.56 0
2019-04-04 $19.61 $19.61 $19.61 $19.61 $19.40 0
2019-04-03 $19.65 $19.65 $19.65 $19.65 $19.44 0
2019-04-02 $19.52 $19.52 $19.52 $19.52 $19.31 0
2019-04-01 $19.53 $19.53 $19.53 $19.53 $19.32 0
2019-03-29 $19.41 $19.41 $19.41 $19.41 $19.20 0
2019-03-28 $19.34 $19.34 $19.34 $19.34 $19.14 0
2019-03-27 $19.16 $19.16 $19.16 $19.16 $18.96 0
2019-03-26 $19.26 $19.26 $19.26 $19.26 $19.06 0
2019-03-25 $19.12 $19.12 $19.12 $19.12 $18.92 0
2019-03-22 $19.00 $19.00 $19.00 $19.00 $18.80 0
2019-03-21 $19.64 $19.64 $19.64 $19.64 $19.43 0
2019-03-20 $19.37 $19.37 $19.37 $19.37 $19.17 0
2019-03-19 $19.50 $19.50 $19.50 $19.50 $19.29 0
2019-03-18 $19.55 $19.55 $19.55 $19.55 $19.34 0
2019-03-15 $19.43 $19.43 $19.43 $19.43 $19.22 0
2019-03-14 $19.38 $19.38 $19.38 $19.38 $19.18 0
2019-03-13 $19.45 $19.45 $19.45 $19.45 $19.24 0
2019-03-12 $19.40 $19.40 $19.40 $19.40 $19.19 0
2019-03-11 $19.40 $19.40 $19.40 $19.40 $19.19 0
2019-03-08 $19.08 $19.08 $19.08 $19.08 $18.88 0
2019-03-07 $19.12 $19.12 $19.12 $19.12 $18.92 0
2019-03-06 $19.19 $19.19 $19.19 $19.19 $18.99 0
2019-03-05 $19.53 $19.53 $19.53 $19.53 $19.32 0
2019-03-04 $19.57 $19.57 $19.57 $19.57 $19.36 0
2019-03-01 $19.76 $19.76 $19.76 $19.76 $19.55 0
2019-02-28 $19.58 $19.58 $19.58 $19.58 $19.37 0
2019-02-27 $19.63 $19.63 $19.63 $19.63 $19.42 0
2019-02-26 $19.55 $19.55 $19.55 $19.55 $19.34 0
2019-02-25 $19.72 $19.72 $19.72 $19.72 $19.51 0
2019-02-22 $19.75 $19.75 $19.75 $19.75 $19.54 0
2019-02-21 $19.54 $19.54 $19.54 $19.54 $19.33 0
2019-02-20 $19.60 $19.60 $19.60 $19.60 $19.39 0
2019-02-19 $19.54 $19.54 $19.54 $19.54 $19.33 0
2019-02-15 $19.50 $19.50 $19.50 $19.50 $19.29 0
2019-02-14 $19.22 $19.22 $19.22 $19.22 $19.02 0
2019-02-13 $19.18 $19.18 $19.18 $19.18 $18.98 0
2019-02-12 $19.08 $19.08 $19.08 $19.08 $18.88 0
2019-02-11 $18.88 $18.88 $18.88 $18.88 $18.68 0
2019-02-08 $18.74 $18.74 $18.74 $18.74 $18.54 0
2019-02-07 $18.69 $18.69 $18.69 $18.69 $18.49 0
2019-02-06 $18.83 $18.83 $18.83 $18.83 $18.63 0
2019-02-05 $18.83 $18.83 $18.83 $18.83 $18.63 0
2019-02-04 $18.77 $18.77 $18.77 $18.77 $18.57 0
2019-02-01 $18.59 $18.59 $18.59 $18.59 $18.39 0
2019-01-31 $18.55 $18.55 $18.55 $18.55 $18.35 0
2019-01-30 $18.33 $18.33 $18.33 $18.33 $18.14 0
2019-01-29 $18.12 $18.12 $18.12 $18.12 $17.93 0
2019-01-28 $18.13 $18.13 $18.13 $18.13 $17.94 0
2019-01-25 $18.26 $18.26 $18.26 $18.26 $18.07 0
2019-01-24 $18.10 $18.10 $18.10 $18.10 $17.91 0
2019-01-23 $18.02 $18.02 $18.02 $18.02 $17.83 0
2019-01-22 $18.04 $18.04 $18.04 $18.04 $17.85 0
2019-01-18 $18.29 $18.29 $18.29 $18.29 $18.10 0
2019-01-17 $18.14 $18.14 $18.14 $18.14 $17.95 0
2019-01-16 $17.98 $17.98 $17.98 $17.98 $17.79 0
2019-01-15 $17.90 $17.90 $17.90 $17.90 $17.71 0
2019-01-14 $17.68 $17.68 $17.68 $17.68 $17.49 0
2019-01-11 $17.87 $17.87 $17.87 $17.87 $17.68 0
2019-01-10 $17.86 $17.86 $17.86 $17.86 $17.67 0
2019-01-09 $17.84 $17.84 $17.84 $17.84 $17.65 0
2019-01-08 $17.67 $17.67 $17.67 $17.67 $17.48 0
2019-01-07 $17.42 $17.42 $17.42 $17.42 $17.24 0
2019-01-04 $17.12 $17.12 $17.12 $17.12 $16.94 0
2019-01-03 $16.56 $16.56 $16.56 $16.56 $16.38 0
2019-01-02 $16.88 $16.88 $16.88 $16.88 $16.70 0
2018-12-31 $16.91 $16.91 $16.91 $16.91 $16.73 0
2018-12-28 $16.73 $16.73 $16.73 $16.73 $16.55 0
2018-12-27 $16.66 $16.66 $16.66 $16.66 $16.48 0
2018-12-26 $16.63 $16.63 $16.63 $16.63 $16.45 0
2018-12-24 $15.85 $15.85 $15.85 $15.85 $15.68 0
2018-12-21 $16.16 $16.16 $16.16 $16.16 $15.99 0
2018-12-20 $16.59 $16.59 $16.59 $16.59 $16.41 0
2018-12-19 $18.59 $18.59 $18.59 $18.59 $17.72 0
2018-12-18 $18.90 $18.90 $18.90 $18.90 $18.01 0
2018-12-17 $18.90 $18.90 $18.90 $18.90 $18.01 0
2018-12-14 $19.38 $19.38 $19.38 $19.38 $18.47 0
2018-12-13 $19.66 $19.66 $19.66 $19.66 $18.74 0
2018-12-12 $19.98 $19.98 $19.98 $19.98 $19.04 0
2018-12-11 $19.78 $19.78 $19.78 $19.78 $18.85 0
2018-12-10 $19.80 $19.80 $19.80 $19.80 $18.87 0
2018-12-07 $19.81 $19.81 $19.81 $19.81 $18.88 0
2018-12-06 $20.23 $20.23 $20.23 $20.23 $19.28 0
2018-12-04 $20.26 $20.26 $20.26 $20.26 $19.31 0
2018-12-03 $21.08 $21.08 $21.08 $21.08 $20.09 0
2018-11-30 $20.88 $20.88 $20.88 $20.88 $19.90 0
2018-11-29 $20.74 $20.74 $20.74 $20.74 $19.77 0
2018-11-28 $20.77 $20.77 $20.77 $20.77 $19.79 0
2018-11-27 $20.26 $20.26 $20.26 $20.26 $19.31 0
2018-11-26 $20.42 $20.42 $20.42 $20.42 $19.46 0
2018-11-23 $20.18 $20.18 $20.18 $20.18 $19.23 0
2018-11-21 $20.14 $20.14 $20.14 $20.14 $19.19 0
2018-11-20 $19.91 $19.91 $19.91 $19.91 $18.97 0
2018-11-19 $20.20 $20.20 $20.20 $20.20 $19.25 0
2018-11-16 $20.70 $20.70 $20.70 $20.70 $19.73 0
2018-11-15 $20.68 $20.68 $20.68 $20.68 $19.71 0
2018-11-14 $20.38 $20.38 $20.38 $20.38 $19.42 0
2018-11-13 $20.60 $20.60 $20.60 $20.60 $19.63 0
2018-11-12 $20.67 $20.67 $20.67 $20.67 $19.70 0
2018-11-09 $21.09 $21.09 $21.09 $21.09 $20.10 0
2018-11-08 $21.50 $21.50 $21.50 $21.50 $20.49 0
2018-11-07 $21.57 $21.57 $21.57 $21.57 $20.56 0
2018-11-06 $21.08 $21.08 $21.08 $21.08 $20.09 0
2018-11-05 $20.98 $20.98 $20.98 $20.98 $19.99 0
2018-11-02 $21.01 $21.01 $21.01 $21.01 $20.02 0
2018-11-01 $21.03 $21.03 $21.03 $21.03 $20.04 0
2018-10-31 $20.68 $20.68 $20.68 $20.68 $19.71 0
2018-10-30 $20.54 $20.54 $20.54 $20.54 $19.58 0
2018-10-29 $20.12 $20.12 $20.12 $20.12 $19.17 0
2018-10-26 $20.27 $20.27 $20.27 $20.27 $19.32 0
2018-10-25 $20.51 $20.51 $20.51 $20.51 $19.55 0
2018-10-24 $20.13 $20.13 $20.13 $20.13 $19.18 0
2018-10-23 $20.82 $20.82 $20.82 $20.82 $19.84 0
2018-10-22 $21.00 $21.00 $21.00 $21.00 $20.01 0
2018-10-19 $20.96 $20.96 $20.96 $20.96 $19.98 0
2018-10-18 $21.27 $21.27 $21.27 $21.27 $20.27 0
2018-10-17 $21.59 $21.59 $21.59 $21.59 $20.58 0
2018-10-16 $21.66 $21.66 $21.66 $21.66 $20.64 0
2018-10-15 $21.06 $21.06 $21.06 $21.06 $20.07 0
2018-10-12 $21.01 $21.01 $21.01 $21.01 $20.02 0
2018-10-11 $20.92 $20.92 $20.92 $20.92 $19.94 0
2018-10-10 $21.25 $21.25 $21.25 $21.25 $20.25 0
2018-10-09 $21.90 $21.90 $21.90 $21.90 $20.87 0
2018-10-08 $21.97 $21.97 $21.97 $21.97 $20.94 0
2018-10-05 $22.07 $22.07 $22.07 $22.07 $21.03 0
2018-10-04 $22.20 $22.20 $22.20 $22.20 $21.16 0
2018-10-03 $22.55 $22.55 $22.55 $22.55 $21.49 0
2018-10-02 $22.38 $22.38 $22.38 $22.38 $21.33 0
2018-10-01 $22.70 $22.70 $22.70 $22.70 $21.63 0
2018-09-28 $22.93 $22.93 $22.93 $22.93 $21.85 0
2018-09-27 $22.86 $22.86 $22.86 $22.86 $21.79 0
2018-09-26 $22.81 $22.81 $22.81 $22.81 $21.74 0
2018-09-25 $22.96 $22.96 $22.96 $22.96 $21.88 0
2018-09-24 $22.88 $22.88 $22.88 $22.88 $21.81 0
2018-09-21 $22.90 $22.90 $22.90 $22.90 $21.82 0
2018-09-20 $22.98 $22.98 $22.98 $22.98 $21.90 0
2018-09-19 $22.82 $22.82 $22.82 $22.82 $21.75 0
2018-09-18 $23.08 $23.08 $23.08 $23.08 $22.00 0
2018-09-17 $22.94 $22.94 $22.94 $22.94 $21.86 0
2018-09-14 $23.25 $23.25 $23.25 $23.25 $22.16 0

Virtus AllianzGI Small Cap Fund USD Class R6 (ASCFX) News Headlines

Recent Virtus AllianzGI Small Cap Fund USD Class R6 (ASCFX) News
Time Published Title News Site