Virtus Zevenbergen Technology A (RAGTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 09 May 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 08 May 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 07 May 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 06 May 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 03 May 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 02 May 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 01 May 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 30 Apr 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 29 Apr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 26 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 25 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 24 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 23 Apr 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 22 Apr 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 19 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 18 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 17 Apr 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 16 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 15 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 12 Apr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 11 Apr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 10 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 09 Apr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 08 Apr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 05 Apr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 04 Apr 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 03 Apr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 02 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 01 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 28 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 27 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 26 Mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 25 Mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 22 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 21 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 20 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 19 Mar 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 18 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 15 Mar 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 14 Mar 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 13 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 12 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 11 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 08 Mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 07 Mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 06 Mar 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 05 Mar 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 04 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 01 Mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 29 Feb 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 28 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 27 Feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 26 Feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 23 Feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 22 Feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 21 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 20 Feb 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 16 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 15 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 14 Feb 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 13 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 12 Feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 09 Feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 08 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 07 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 06 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 05 Feb 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 02 Feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 01 Feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 31 Jan 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 30 Jan 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 29 Jan 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 26 Jan 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 25 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 24 Jan 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 23 Jan 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 22 Jan 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 19 Jan 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 18 Jan 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 17 Jan 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 16 Jan 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 12 Jan 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 11 Jan 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 10 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 09 Jan 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 08 Jan 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 05 Jan 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 04 Jan 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 03 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 02 Jan 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 29 Dec 2023 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 28 Dec 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 27 Dec 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 26 Dec 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 22 Dec 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 21 Dec 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 20 Dec 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 19 Dec 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 18 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| *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.