Acadian Systematic Macro A170.500USD (0P0001OREU)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 16 May 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
| 15 May 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
| 14 May 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| 13 May 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 10 May 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
| 09 May 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| 08 May 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
| 07 May 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| 02 May 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| 01 May 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
| 30 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 29 Apr 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
| 26 Apr 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 25 Apr 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
| 24 Apr 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| 23 Apr 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
| 22 Apr 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| 19 Apr 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
| 18 Apr 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
| 17 Apr 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| 16 Apr 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 15 Apr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 12 Apr 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
| 11 Apr 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| 10 Apr 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 09 Apr 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 08 Apr 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
| 05 Apr 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
| 04 Apr 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| 03 Apr 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
| 02 Apr 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
| 27 Mar 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
| 26 Mar 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| 25 Mar 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| 22 Mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 21 Mar 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
| 20 Mar 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 19 Mar 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 18 Mar 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
| 15 Mar 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 14 Mar 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
| 13 Mar 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
| 12 Mar 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
| 11 Mar 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
| 08 Mar 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
| 07 Mar 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
| 06 Mar 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
| 05 Mar 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
| 04 Mar 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
| 01 Mar 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
| 29 Feb 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 28 Feb 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
| 27 Feb 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 26 Feb 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 23 Feb 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 22 Feb 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 21 Feb 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
| 20 Feb 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| 16 Feb 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
| 15 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 14 Feb 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 13 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 12 Feb 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 09 Feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 08 Feb 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
| 07 Feb 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| 06 Feb 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| 05 Feb 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
| 02 Feb 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
| 01 Feb 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 31 Jan 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
| 30 Jan 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 29 Jan 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 26 Jan 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 25 Jan 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
| 24 Jan 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 23 Jan 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 22 Jan 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| 19 Jan 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 18 Jan 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 17 Jan 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| 16 Jan 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
| 12 Jan 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 11 Jan 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
| 10 Jan 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
| 09 Jan 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 08 Jan 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 05 Jan 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
| 04 Jan 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 03 Jan 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 02 Jan 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.