New Zealand markets close in 6 hours 1 minute

Athena Behavioral Tactical I (ATVIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.86-0.15 (-1.50%)
At close: 06:25PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024------
12 Apr 202410.0110.0110.0110.0110.01-
11 Apr 202410.1910.1910.1910.1910.19-
10 Apr 202410.1210.1210.1210.1210.12-
09 Apr 202410.4010.4010.4010.4010.40-
08 Apr 202410.3610.3610.3610.3610.36-
05 Apr 202410.3010.3010.3010.3010.30-
04 Apr 202410.2710.2710.2710.2710.27-
03 Apr 202410.3710.3710.3710.3710.37-
02 Apr 202410.3010.3010.3010.3010.30-
01 Apr 202410.5010.5010.5010.5010.50-
28 Mar 202410.6010.6010.6010.6010.60-
27 Mar 202410.5610.5610.5610.5610.56-
26 Mar 202410.3410.3410.3410.3410.34-
25 Mar 202410.3610.3610.3610.3610.36-
22 Mar 202410.3410.3410.3410.3410.34-
21 Mar 202410.4810.4810.4810.4810.48-
20 Mar 202410.3610.3610.3610.3610.36-
19 Mar 202410.1610.1610.1610.1610.16-
18 Mar 202410.1210.1210.1210.1210.12-
15 Mar 202410.1810.1810.1810.1810.18-
14 Mar 202410.1610.1610.1610.1610.16-
13 Mar 202410.3510.3510.3510.3510.35-
12 Mar 202410.3110.3110.3110.3110.31-
11 Mar 202410.3210.3210.3210.3210.32-
08 Mar 202410.4010.4010.4010.4010.40-
07 Mar 202410.4110.4110.4110.4110.41-
06 Mar 202410.3310.3310.3310.3310.33-
05 Mar 202410.2510.2510.2510.2510.25-
04 Mar 202410.3510.3510.3510.3510.35-
01 Mar 202410.3610.3610.3610.3610.36-
29 Feb 202410.2510.2510.2510.2510.25-
28 Feb 202410.1810.1810.1810.1810.18-
27 Feb 202410.2710.2710.2710.2710.27-
26 Feb 202410.1210.1210.1210.1210.12-
23 Feb 202410.0610.0610.0610.0610.06-
22 Feb 202410.0410.0410.0410.0410.04-
21 Feb 20249.979.979.979.979.97-
20 Feb 202410.0110.0110.0110.0110.01-
16 Feb 202410.1610.1610.1610.1610.16-
15 Feb 202410.3010.3010.3010.3010.30-
14 Feb 202410.0310.0310.0310.0310.03-
13 Feb 20249.809.809.809.809.80-
12 Feb 202410.2210.2210.2210.2210.22-
09 Feb 202410.0410.0410.0410.0410.04-
08 Feb 20249.889.889.889.889.88-
07 Feb 20249.749.749.749.749.74-
06 Feb 20249.769.769.769.769.76-
05 Feb 20249.679.679.679.679.67-
02 Feb 20249.809.809.809.809.80-
01 Feb 20249.859.859.859.859.85-
31 Jan 20249.729.729.729.729.72-
30 Jan 20249.969.969.969.969.96-
29 Jan 202410.0510.0510.0510.0510.05-
26 Jan 20249.889.889.889.889.88-
25 Jan 20249.889.889.889.889.88-
24 Jan 20249.809.809.809.809.80-
23 Jan 20249.889.889.889.889.88-
22 Jan 20249.909.909.909.909.90-
19 Jan 20249.709.709.709.709.70-
18 Jan 20249.619.619.619.619.61-
17 Jan 20249.559.559.559.559.55-
16 Jan 20249.629.629.629.629.62-
12 Jan 20249.749.749.749.749.74-
11 Jan 20249.769.769.769.769.76-
10 Jan 20249.849.849.849.849.84-
09 Jan 20249.839.839.839.839.83-
08 Jan 20249.929.929.929.929.92-
05 Jan 20249.759.759.759.759.75-
04 Jan 20249.789.789.789.789.78-
03 Jan 20249.799.799.799.799.79-
02 Jan 202410.0610.0610.0610.0610.06-
29 Dec 202310.1210.1210.1210.1210.12-
28 Dec 202310.2910.2910.2910.2910.29-
27 Dec 202310.3310.3310.3310.3310.33-
26 Dec 202310.3010.3010.3010.3010.30-
22 Dec 202310.1610.1610.1610.1610.16-
21 Dec 202310.0710.0710.0710.0710.07-
21 Dec 20230.293 Dividend
20 Dec 202310.1910.1910.1910.199.90-
19 Dec 202310.3910.3910.3910.3910.09-
18 Dec 202310.2010.2010.2010.209.91-
15 Dec 202310.2010.2010.2010.209.91-
14 Dec 202310.2810.2810.2810.289.98-
13 Dec 202310.0110.0110.0110.019.72-
12 Dec 20239.689.689.689.689.40-
11 Dec 20239.699.699.699.699.41-
08 Dec 20239.679.679.679.679.39-
07 Dec 20239.609.609.609.609.32-
06 Dec 20239.539.539.539.539.26-
05 Dec 20239.559.559.559.559.28-
04 Dec 20239.689.689.689.689.40-
01 Dec 20239.589.589.589.589.30-
30 Nov 20239.319.319.319.319.04-
29 Nov 20239.289.289.289.289.01-
28 Nov 20239.239.239.239.238.96-
27 Nov 20239.269.269.269.268.99-
24 Nov 20239.299.299.299.299.02-
22 Nov 20239.239.239.239.238.96-
21 Nov 20239.189.189.189.188.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...