NYSE - Nasdaq Real Time Price • USD
AMTD IDEA Group (AMTD)
As of 1:03 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.7900 | 1.7885 | 1.7200 | 1.7699 | 1.7699 | 10,665 |
| Apr 22, 2024 | 1.7200 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 46,100 |
| Apr 19, 2024 | 1.7200 | 1.7800 | 1.6700 | 1.7100 | 1.7100 | 85,700 |
| Apr 18, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 22,400 |
| Apr 17, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 38,200 |
| Apr 16, 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 28,800 |
| Apr 15, 2024 | 1.8500 | 1.8500 | 1.6900 | 1.6900 | 1.6900 | 57,600 |
| Apr 12, 2024 | 1.8200 | 1.9300 | 1.8000 | 1.8200 | 1.8200 | 52,600 |
| Apr 11, 2024 | 1.9000 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 141,000 |
| Apr 10, 2024 | 1.8100 | 1.9320 | 1.7900 | 1.9180 | 1.9180 | 29,200 |
| Apr 9, 2024 | 1.7800 | 1.9800 | 1.7800 | 1.8700 | 1.8700 | 76,100 |
| Apr 8, 2024 | 1.6600 | 1.9200 | 1.6600 | 1.8000 | 1.8000 | 258,600 |
| Apr 5, 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 20,000 |
| Apr 4, 2024 | 1.6700 | 1.7030 | 1.6500 | 1.6600 | 1.6600 | 31,900 |
| Apr 3, 2024 | 1.7000 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 48,700 |
| Apr 2, 2024 | 1.7450 | 1.7450 | 1.7000 | 1.7100 | 1.7100 | 9,600 |
| Apr 1, 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 14,600 |
| Mar 28, 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 26,500 |
| Mar 27, 2024 | 1.7300 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 7,000 |
| Mar 26, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 4,400 |
| Mar 25, 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7420 | 1.7420 | 16,300 |
| Mar 22, 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 21,700 |
| Mar 21, 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 61,300 |
| Mar 20, 2024 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 19,500 |
| Mar 19, 2024 | 1.7000 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 23,400 |
| Mar 18, 2024 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 25,500 |
| Mar 15, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 22,500 |
| Mar 14, 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 18,000 |
| Mar 13, 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 16,400 |
| Mar 12, 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 39,200 |
| Mar 11, 2024 | 1.7000 | 1.7260 | 1.7000 | 1.7200 | 1.7200 | 12,400 |
| Mar 8, 2024 | 1.7600 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 59,000 |
| Mar 7, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 48,000 |
| Mar 6, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 72,100 |
| Mar 5, 2024 | 1.6800 | 1.6910 | 1.6800 | 1.6800 | 1.6800 | 20,300 |
| Mar 4, 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 28,700 |
| Mar 1, 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 25,800 |
| Feb 29, 2024 | 1.7300 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 37,900 |
| Feb 28, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 13,400 |
| Feb 27, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 39,700 |
| Feb 26, 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 26,700 |
| Feb 23, 2024 | 1.7500 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 36,500 |
| Feb 22, 2024 | 1.7700 | 1.8300 | 1.6600 | 1.7500 | 1.7500 | 173,400 |
| Feb 21, 2024 | 1.8400 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 55,400 |
| Feb 20, 2024 | 1.8300 | 1.8500 | 1.7000 | 1.8200 | 1.8200 | 64,800 |
| Feb 16, 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7900 | 1.7900 | 114,500 |
| Feb 15, 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 48,400 |
| Feb 14, 2024 | 1.9900 | 2.0000 | 1.7000 | 1.7400 | 1.7400 | 421,500 |
| Feb 13, 2024 | 1.7000 | 1.7960 | 1.6800 | 1.7000 | 1.7000 | 36,100 |
| Feb 12, 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 79,500 |
| Feb 9, 2024 | 1.7700 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 36,600 |
| Feb 8, 2024 | 1.6700 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 51,500 |
| Feb 7, 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 20,800 |
| Feb 6, 2024 | 1.7100 | 1.7800 | 1.6650 | 1.6900 | 1.6900 | 40,900 |
| Feb 5, 2024 | 1.6900 | 1.7700 | 1.6700 | 1.7100 | 1.7100 | 52,700 |
| Feb 2, 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6890 | 1.6890 | 9,300 |
| Feb 1, 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 18,900 |
| Jan 31, 2024 | 1.6800 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 22,300 |
| Jan 30, 2024 | 1.6800 | 1.7490 | 1.6800 | 1.6800 | 1.6800 | 20,500 |
| Jan 29, 2024 | 1.7900 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 38,000 |
| Jan 26, 2024 | 1.7000 | 1.7900 | 1.6700 | 1.7400 | 1.7400 | 61,200 |
| Jan 25, 2024 | 1.8000 | 1.8200 | 1.6500 | 1.6500 | 1.6500 | 82,800 |
| Jan 24, 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 23,200 |
| Jan 23, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 13,000 |
| Jan 22, 2024 | 1.7200 | 1.7400 | 1.7010 | 1.7100 | 1.7100 | 10,600 |
| Jan 19, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 53,000 |
| Jan 18, 2024 | 1.7000 | 1.7290 | 1.7000 | 1.7000 | 1.7000 | 7,400 |
| Jan 17, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 35,600 |
| Jan 16, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 25,000 |
| Jan 12, 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7690 | 1.7690 | 25,400 |
| Jan 11, 2024 | 1.7500 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 16,600 |
| Jan 10, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 32,200 |
| Jan 9, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 18,100 |
| Jan 8, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 9,200 |
| Jan 5, 2024 | 1.7800 | 1.8080 | 1.7600 | 1.7800 | 1.7800 | 17,400 |
| Jan 4, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 64,700 |
| Jan 3, 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8500 | 1.8500 | 25,400 |
| Jan 2, 2024 | 1.8000 | 1.8750 | 1.7700 | 1.8300 | 1.8300 | 26,500 |
| Dec 29, 2023 | 1.9000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 96,200 |
| Dec 28, 2023 | 1.8100 | 1.9360 | 1.7800 | 1.8700 | 1.8700 | 81,800 |
| Dec 27, 2023 | 1.8000 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 67,700 |
| Dec 26, 2023 | 1.8100 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 44,800 |
| Dec 22, 2023 | 1.8000 | 1.8800 | 1.7950 | 1.8400 | 1.8400 | 97,300 |
| Dec 21, 2023 | 1.7900 | 1.8030 | 1.7600 | 1.7900 | 1.7900 | 12,200 |
| Dec 20, 2023 | 1.8000 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 54,400 |
| Dec 19, 2023 | 1.7700 | 1.9400 | 1.7700 | 1.8100 | 1.8100 | 48,600 |
| Dec 18, 2023 | 1.7900 | 1.8980 | 1.7700 | 1.7700 | 1.7700 | 62,900 |
| Dec 15, 2023 | 1.7500 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 25,600 |
| Dec 14, 2023 | 1.7800 | 1.8300 | 1.7450 | 1.7910 | 1.7910 | 72,400 |
| Dec 13, 2023 | 1.7600 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 48,100 |
| Dec 12, 2023 | 1.8100 | 1.8200 | 1.7760 | 1.7800 | 1.7800 | 13,800 |
| Dec 11, 2023 | 1.8200 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 16,300 |
| Dec 8, 2023 | 1.8000 | 1.8150 | 1.7500 | 1.8000 | 1.8000 | 13,600 |
| Dec 7, 2023 | 1.8200 | 1.8490 | 1.7800 | 1.7900 | 1.7900 | 27,400 |
| Dec 6, 2023 | 1.7900 | 1.8490 | 1.7900 | 1.8400 | 1.8400 | 23,600 |
| Dec 5, 2023 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 35,700 |
| Dec 4, 2023 | 1.8500 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 52,300 |
| Dec 1, 2023 | 1.7900 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 41,200 |
| Nov 30, 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 37,100 |
| Nov 29, 2023 | 1.8100 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 29,400 |
| Nov 28, 2023 | 1.8000 | 1.8700 | 1.7720 | 1.8500 | 1.8500 | 115,700 |
| Nov 27, 2023 | 1.8400 | 2.0400 | 1.7500 | 1.7700 | 1.7700 | 495,900 |
| Nov 24, 2023 | 1.7500 | 1.9000 | 1.7400 | 1.7600 | 1.7600 | 773,300 |
| Nov 22, 2023 | 1.7800 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 24,400 |
| Nov 21, 2023 | 1.8900 | 1.8900 | 1.7000 | 1.7700 | 1.7700 | 105,800 |
| Nov 20, 2023 | 1.9400 | 1.9560 | 1.7950 | 1.8300 | 1.8300 | 40,100 |
| Nov 17, 2023 | 1:3 Stock Splits | |||||
| Nov 17, 2023 | 1.9200 | 2.0400 | 1.8000 | 1.9100 | 1.9100 | 77,100 |
| Nov 16, 2023 | 2.4300 | 2.4300 | 1.9500 | 1.9800 | 1.9800 | 40,967 |
| Nov 15, 2023 | 2.1000 | 2.1900 | 2.0220 | 2.1600 | 2.1600 | 48,867 |
| Nov 14, 2023 | 1.9500 | 2.0400 | 1.8360 | 2.0130 | 2.0130 | 33,833 |
| Nov 13, 2023 | 1.8300 | 1.9290 | 1.8000 | 1.9290 | 1.9290 | 69,500 |
| Nov 10, 2023 | 1.8990 | 1.8990 | 1.7700 | 1.8000 | 1.8000 | 43,900 |
| Nov 9, 2023 | 2.1930 | 2.1990 | 1.8630 | 1.8660 | 1.8660 | 86,967 |
| Nov 8, 2023 | 2.2830 | 2.3070 | 2.1600 | 2.2050 | 2.2050 | 17,400 |
| Nov 7, 2023 | 2.3400 | 2.3400 | 2.2500 | 2.3070 | 2.3070 | 19,067 |
| Nov 6, 2023 | 2.3400 | 2.3400 | 2.2800 | 2.3100 | 2.3100 | 8,800 |
| Nov 3, 2023 | 2.2800 | 2.2800 | 2.2200 | 2.2530 | 2.2530 | 13,633 |
| Nov 2, 2023 | 2.2230 | 2.3400 | 2.2140 | 2.2350 | 2.2350 | 20,000 |
| Nov 1, 2023 | 2.3100 | 2.3850 | 2.1600 | 2.2830 | 2.2830 | 28,833 |
| Oct 31, 2023 | 2.3070 | 2.4000 | 2.2530 | 2.3370 | 2.3370 | 8,733 |
| Oct 30, 2023 | 2.4030 | 2.4030 | 2.2800 | 2.3670 | 2.3670 | 10,400 |
| Oct 27, 2023 | 2.3400 | 2.4870 | 2.2500 | 2.2800 | 2.2800 | 23,800 |
| Oct 26, 2023 | 2.3400 | 2.6400 | 2.3100 | 2.3580 | 2.3580 | 69,867 |
| Oct 25, 2023 | 2.6400 | 2.6970 | 2.1150 | 2.2560 | 2.2560 | 204,200 |
| Oct 24, 2023 | 3.1200 | 3.3000 | 2.5560 | 2.6400 | 2.6400 | 295,700 |
| Oct 23, 2023 | 3.3600 | 3.3600 | 3.0300 | 3.1500 | 3.1500 | 55,833 |
| Oct 20, 2023 | 3.6000 | 3.6000 | 3.2400 | 3.3600 | 3.3600 | 51,600 |
| Oct 19, 2023 | 3.5700 | 3.6150 | 3.5400 | 3.6000 | 3.6000 | 28,467 |
| Oct 18, 2023 | 3.6600 | 3.6600 | 3.5700 | 3.5700 | 3.5700 | 11,333 |
| Oct 17, 2023 | 3.5700 | 3.6300 | 3.5700 | 3.6300 | 3.6300 | 18,367 |
| Oct 16, 2023 | 3.6000 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 42,500 |
| Oct 13, 2023 | 3.6300 | 3.6300 | 3.5400 | 3.6000 | 3.6000 | 13,233 |
| Oct 12, 2023 | 3.6000 | 3.6300 | 3.5700 | 3.6000 | 3.6000 | 14,800 |
| Oct 11, 2023 | 3.6000 | 3.6570 | 3.5400 | 3.6000 | 3.6000 | 32,933 |
| Oct 10, 2023 | 3.6000 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 10,300 |
| Oct 9, 2023 | 3.6000 | 3.6600 | 3.5700 | 3.6600 | 3.6600 | 12,467 |
| Oct 6, 2023 | 3.6000 | 3.6900 | 3.6000 | 3.6000 | 3.6000 | 16,533 |
| Oct 5, 2023 | 3.6000 | 3.6600 | 3.4500 | 3.6600 | 3.6600 | 60,100 |
| Oct 4, 2023 | 3.6300 | 3.7170 | 3.5700 | 3.6000 | 3.6000 | 20,600 |
| Oct 3, 2023 | 3.6600 | 3.7200 | 3.6000 | 3.6600 | 3.6600 | 15,033 |
| Oct 2, 2023 | 3.6900 | 3.7500 | 3.6300 | 3.7200 | 3.7200 | 21,733 |
| Sep 29, 2023 | 3.6630 | 3.8400 | 3.6600 | 3.6900 | 3.6900 | 58,067 |
| Sep 28, 2023 | 3.6600 | 3.6600 | 3.6000 | 3.6450 | 3.6450 | 9,867 |
| Sep 27, 2023 | 3.6000 | 3.6600 | 3.5850 | 3.6150 | 3.6150 | 20,033 |
| Sep 26, 2023 | 3.6300 | 3.6600 | 3.5700 | 3.6000 | 3.6000 | 16,033 |
| Sep 25, 2023 | 3.6000 | 3.6600 | 3.5400 | 3.6000 | 3.6000 | 50,100 |
| Sep 22, 2023 | 3.6000 | 3.8400 | 3.3900 | 3.5400 | 3.5400 | 83,300 |
| Sep 21, 2023 | 3.6000 | 3.6300 | 3.5070 | 3.5100 | 3.5100 | 26,067 |
| Sep 20, 2023 | 3.6000 | 3.6300 | 3.5400 | 3.6000 | 3.6000 | 31,667 |
| Sep 19, 2023 | 3.6000 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 13,000 |
| Sep 18, 2023 | 3.6000 | 3.6600 | 3.6000 | 3.6300 | 3.6300 | 11,200 |
| Sep 15, 2023 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 38,367 |
| Sep 14, 2023 | 3.6600 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 18,400 |
| Sep 13, 2023 | 3.6000 | 3.7200 | 3.6000 | 3.6300 | 3.6300 | 56,500 |
| Sep 12, 2023 | 3.6000 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 63,567 |
| Sep 11, 2023 | 3.6900 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 37,333 |
| Sep 8, 2023 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.6300 | 36,800 |
| Sep 7, 2023 | 3.6000 | 3.6600 | 3.5700 | 3.6270 | 3.6270 | 35,033 |
| Sep 6, 2023 | 3.6000 | 3.6900 | 3.6000 | 3.6300 | 3.6300 | 24,467 |
| Sep 5, 2023 | 3.7200 | 3.7200 | 3.5400 | 3.6600 | 3.6600 | 49,433 |
| Sep 1, 2023 | 3.6600 | 3.7200 | 3.6300 | 3.6900 | 3.6900 | 22,200 |
| Aug 31, 2023 | 3.8100 | 3.8700 | 3.6000 | 3.6600 | 3.6600 | 85,800 |
| Aug 30, 2023 | 3.8700 | 3.8880 | 3.7650 | 3.8400 | 3.8400 | 116,933 |
| Aug 29, 2023 | 3.9300 | 3.9300 | 3.8100 | 3.8400 | 3.8400 | 60,567 |
| Aug 28, 2023 | 3.9000 | 3.9900 | 3.8400 | 3.9000 | 3.9000 | 89,067 |
| Aug 25, 2023 | 3.9000 | 3.9600 | 3.8100 | 3.8700 | 3.8700 | 85,933 |
| Aug 24, 2023 | 3.9600 | 4.0500 | 3.9000 | 3.9000 | 3.9000 | 66,700 |
| Aug 23, 2023 | 4.0200 | 4.1400 | 3.8700 | 4.1100 | 4.1100 | 153,333 |
| Aug 22, 2023 | 4.2900 | 4.5900 | 3.9300 | 3.9900 | 3.9900 | 1,295,967 |
| Aug 21, 2023 | 4.0500 | 4.1700 | 3.9300 | 3.9300 | 3.9300 | 29,667 |
| Aug 18, 2023 | 4.1700 | 4.1700 | 3.9000 | 4.1100 | 4.1100 | 49,900 |
| Aug 17, 2023 | 4.3200 | 4.3200 | 4.0830 | 4.1700 | 4.1700 | 20,033 |
| Aug 16, 2023 | 4.4700 | 4.4700 | 4.0800 | 4.2000 | 4.2000 | 63,433 |
| Aug 15, 2023 | 4.5000 | 4.5000 | 4.3200 | 4.3800 | 4.3800 | 40,467 |
| Aug 14, 2023 | 4.5300 | 4.5720 | 4.4100 | 4.4100 | 4.4100 | 43,267 |
| Aug 11, 2023 | 4.5300 | 4.5900 | 4.5000 | 4.5600 | 4.5600 | 23,033 |
| Aug 10, 2023 | 4.5900 | 4.6200 | 4.5000 | 4.5900 | 4.5900 | 15,333 |
| Aug 9, 2023 | 4.4400 | 4.6500 | 4.3800 | 4.6200 | 4.6200 | 49,500 |
| Aug 8, 2023 | 4.5000 | 4.5600 | 4.4400 | 4.4700 | 4.4700 | 65,200 |
| Aug 7, 2023 | 4.5000 | 4.5900 | 4.5000 | 4.5300 | 4.5300 | 15,233 |
| Aug 4, 2023 | 4.5900 | 4.5900 | 4.5000 | 4.5600 | 4.5600 | 13,733 |
| Aug 3, 2023 | 4.5000 | 4.5600 | 4.4430 | 4.5600 | 4.5600 | 22,200 |
| Aug 2, 2023 | 4.5000 | 4.5900 | 4.4700 | 4.4700 | 4.4700 | 28,500 |
| Aug 1, 2023 | 4.5300 | 4.5900 | 4.4550 | 4.5900 | 4.5900 | 27,267 |
| Jul 31, 2023 | 4.5000 | 4.5600 | 4.4700 | 4.5300 | 4.5300 | 25,900 |
| Jul 28, 2023 | 4.5600 | 4.6200 | 4.4700 | 4.5000 | 4.5000 | 63,800 |
| Jul 27, 2023 | 4.5600 | 4.6950 | 4.5000 | 4.5300 | 4.5300 | 28,800 |
| Jul 26, 2023 | 4.5900 | 4.6590 | 4.5600 | 4.5900 | 4.5900 | 14,467 |
| Jul 25, 2023 | 4.6500 | 4.6800 | 4.5300 | 4.6500 | 4.6500 | 30,100 |
| Jul 24, 2023 | 4.5600 | 4.6800 | 4.5000 | 4.6500 | 4.6500 | 32,500 |
| Jul 21, 2023 | 4.5900 | 4.5900 | 4.4100 | 4.5000 | 4.5000 | 46,967 |
| Jul 20, 2023 | 4.6800 | 4.6800 | 4.5300 | 4.5300 | 4.5300 | 60,100 |
| Jul 19, 2023 | 4.7400 | 4.8000 | 4.5300 | 4.6200 | 4.6200 | 101,033 |
| Jul 18, 2023 | 4.6500 | 4.8000 | 4.6500 | 4.7100 | 4.7100 | 29,300 |
| Jul 17, 2023 | 4.7700 | 4.8300 | 4.6800 | 4.6800 | 4.6800 | 19,500 |
| Jul 14, 2023 | 4.7100 | 4.8000 | 4.6800 | 4.7400 | 4.7400 | 25,367 |
| Jul 13, 2023 | 4.7100 | 4.8600 | 4.6800 | 4.7100 | 4.7100 | 93,833 |
| Jul 12, 2023 | 4.7700 | 4.8000 | 4.7100 | 4.7100 | 4.7100 | 38,700 |
| Jul 11, 2023 | 4.8000 | 4.8300 | 4.6800 | 4.7400 | 4.7400 | 43,333 |
| Jul 10, 2023 | 4.6800 | 4.9500 | 4.6230 | 4.7400 | 4.7400 | 197,933 |
| Jul 7, 2023 | 4.6500 | 4.8030 | 4.6500 | 4.7100 | 4.7100 | 31,567 |
| Jul 6, 2023 | 4.8300 | 4.8300 | 4.5930 | 4.7400 | 4.7400 | 18,867 |
| Jul 5, 2023 | 4.7700 | 4.8900 | 4.7100 | 4.8600 | 4.8600 | 29,133 |
| Jul 3, 2023 | 4.7400 | 4.8900 | 4.7400 | 4.7700 | 4.7700 | 31,433 |
| Jun 30, 2023 | 4.7700 | 4.8870 | 4.6800 | 4.7400 | 4.7400 | 32,867 |
| Jun 29, 2023 | 4.7700 | 4.8900 | 4.6800 | 4.7100 | 4.7100 | 54,933 |
| Jun 28, 2023 | 4.8900 | 4.9500 | 4.6800 | 4.8000 | 4.8000 | 55,300 |
| Jun 27, 2023 | 4.6800 | 4.8900 | 4.6800 | 4.8300 | 4.8300 | 24,033 |
| Jun 26, 2023 | 4.5300 | 4.7400 | 4.5300 | 4.7100 | 4.7100 | 16,467 |
| Jun 23, 2023 | 4.6200 | 4.6500 | 4.5300 | 4.6200 | 4.6200 | 22,300 |
| Jun 22, 2023 | 4.7400 | 4.7400 | 4.5300 | 4.5900 | 4.5900 | 42,467 |
| Jun 21, 2023 | 4.8000 | 4.8000 | 4.6200 | 4.7100 | 4.7100 | 45,133 |
| Jun 20, 2023 | 4.9500 | 4.9800 | 4.7400 | 4.7400 | 4.7400 | 37,167 |
| Jun 16, 2023 | 4.9500 | 5.1000 | 4.9200 | 5.0100 | 5.0100 | 42,867 |
| Jun 15, 2023 | 5.0100 | 5.0700 | 4.8000 | 4.9200 | 4.9200 | 73,833 |
| Jun 14, 2023 | 5.0100 | 5.1150 | 4.9800 | 5.0400 | 5.0400 | 31,333 |
| Jun 13, 2023 | 5.1300 | 5.1300 | 5.0400 | 5.1000 | 5.1000 | 48,367 |
| Jun 12, 2023 | 5.1300 | 5.1300 | 4.9800 | 5.1000 | 5.1000 | 31,133 |
| Jun 9, 2023 | 5.1600 | 5.2500 | 5.0400 | 5.0400 | 5.0400 | 107,367 |
| Jun 8, 2023 | 5.0400 | 5.1900 | 4.9080 | 5.0700 | 5.0700 | 82,333 |
| Jun 7, 2023 | 4.9500 | 5.0430 | 4.8900 | 4.9500 | 4.9500 | 30,133 |
| Jun 6, 2023 | 4.8900 | 5.0400 | 4.8900 | 5.0100 | 5.0100 | 32,500 |
| Jun 5, 2023 | 4.8300 | 4.9800 | 4.7700 | 4.8900 | 4.8900 | 39,767 |
| Jun 2, 2023 | 4.8000 | 5.0700 | 4.7130 | 4.8900 | 4.8900 | 165,433 |
| Jun 1, 2023 | 4.5300 | 4.7400 | 4.5300 | 4.7400 | 4.7400 | 27,967 |
| May 31, 2023 | 4.7100 | 4.7400 | 4.5300 | 4.5300 | 4.5300 | 34,200 |
| May 30, 2023 | 4.5300 | 4.7100 | 4.5030 | 4.6800 | 4.6800 | 33,667 |
| May 26, 2023 | 4.5300 | 4.6200 | 4.5300 | 4.5300 | 4.5300 | 24,333 |
| May 25, 2023 | 4.6500 | 4.7400 | 4.5300 | 4.6200 | 4.6200 | 55,567 |
| May 24, 2023 | 4.7100 | 4.7250 | 4.5000 | 4.6500 | 4.6500 | 70,333 |
| May 23, 2023 | 4.8600 | 4.8600 | 4.7100 | 4.7400 | 4.7400 | 37,533 |
| May 22, 2023 | 4.9200 | 4.9800 | 4.6800 | 4.8300 | 4.8300 | 86,700 |
| May 19, 2023 | 4.9200 | 5.0100 | 4.9200 | 4.9500 | 4.9500 | 23,433 |
| May 18, 2023 | 4.9200 | 5.0670 | 4.9200 | 4.9800 | 4.9800 | 21,533 |
| May 17, 2023 | 4.8900 | 5.0700 | 4.8900 | 5.0400 | 5.0400 | 45,533 |
| May 16, 2023 | 4.8600 | 5.0100 | 4.8600 | 4.9200 | 4.9200 | 26,267 |
| May 15, 2023 | 4.8300 | 5.4900 | 4.8300 | 4.9500 | 4.9500 | 238,467 |
| May 12, 2023 | 4.8900 | 4.9200 | 4.8300 | 4.8300 | 4.8300 | 11,933 |
| May 11, 2023 | 4.8900 | 4.9500 | 4.8600 | 4.8900 | 4.8900 | 16,333 |
| May 10, 2023 | 4.9800 | 4.9950 | 4.8300 | 4.8600 | 4.8600 | 29,367 |
| May 9, 2023 | 4.9200 | 4.9950 | 4.8930 | 4.9800 | 4.9800 | 18,167 |
| May 8, 2023 | 4.9500 | 5.0100 | 4.8900 | 4.9500 | 4.9500 | 27,733 |
| May 5, 2023 | 4.8900 | 5.0100 | 4.8600 | 5.0100 | 5.0100 | 41,833 |
| May 4, 2023 | 4.8000 | 4.9500 | 4.5900 | 4.8900 | 4.8900 | 78,333 |
| May 3, 2023 | 4.9500 | 5.0100 | 4.8000 | 4.8000 | 4.8000 | 40,667 |
| May 2, 2023 | 4.9500 | 5.0400 | 4.8300 | 5.0400 | 5.0400 | 49,067 |
| May 1, 2023 | 5.1600 | 5.1900 | 4.9350 | 4.9500 | 4.9500 | 149,200 |
| Apr 28, 2023 | 5.1900 | 5.4540 | 4.8900 | 5.2200 | 5.2200 | 537,233 |
| Apr 27, 2023 | 4.8900 | 4.9230 | 4.6800 | 4.8000 | 4.8000 | 108,933 |
| Apr 26, 2023 | 5.0400 | 5.0400 | 4.7700 | 4.8600 | 4.8600 | 38,767 |
| Apr 25, 2023 | 5.2200 | 5.3700 | 4.9350 | 4.9500 | 4.9500 | 73,900 |
| Apr 24, 2023 | 5.2500 | 5.2800 | 5.1300 | 5.2500 | 5.2500 | 33,533 |
Related Tickers
BENF Beneficient
4.9800
+3.75%
SSSS SuRo Capital Corp.
3.8450
-0.65%
PWM Prestige Wealth Inc.
1.1000
+0.92%
YNGFF Yangzijiang Financial Holding Ltd.
0.2360
0.00%
AIMFF Aimia Inc.
1.6901
-1.45%
KEGS 1812 Brewing Company Inc.
0.0001
0.00%
EMO ClearBridge Energy Midstream Opportunity Fund Inc
41.12
+1.02%
PEO Adams Natural Resources Fund, Inc.
23.68
+0.49%
RMCO Royalty Management Holding Corporation
0.9600
-0.89%
AMG Affiliated Managers Group, Inc.
162.54
+0.56%