DSS AmericaFirst Funds - DSS AmericaFirst Large Cap Share Buyback Fund (SBQIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 27 Jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 26 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 25 Jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 24 Jun 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 21 Jun 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 20 Jun 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 18 Jun 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 17 Jun 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 14 Jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 13 Jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 12 Jun 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 11 Jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 10 Jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 07 Jun 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 06 Jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 05 Jun 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 04 Jun 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 03 Jun 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 31 May 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 30 May 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 29 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 28 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 24 May 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 23 May 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 22 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 21 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 20 May 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 17 May 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 16 May 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 15 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 14 May 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 13 May 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 10 May 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 09 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 08 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 07 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 06 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 03 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 02 May 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 01 May 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 30 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 29 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 26 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 25 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 24 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 23 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 22 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 19 Apr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 18 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 17 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 16 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 15 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 12 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 11 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 10 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 09 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 08 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 05 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 04 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 03 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 02 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 01 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 28 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 27 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 26 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 25 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 22 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 21 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 20 Mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 19 Mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 18 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 15 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 14 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 13 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 12 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 11 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 08 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 07 Mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 06 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 05 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 04 Mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 01 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 29 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 28 Feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 27 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 26 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 23 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 22 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 21 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 20 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 16 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 15 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 14 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 13 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 12 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 09 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 08 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 07 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 06 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| *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.