Nasdaq - Delayed Quote USD

Cognios Large Cap Growth Fund Institutional Class (COGEX)

13.88 +0.22 (+1.61%)
At close: April 17 at 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 15.80 15.80 15.80 15.80 15.80 -
Apr 22, 2024 15.49 15.49 15.49 15.49 15.49 -
Apr 19, 2024 15.34 15.34 15.34 15.34 15.34 -
Apr 18, 2024 15.75 15.75 15.75 15.75 15.75 -
Apr 17, 2024 15.80 15.80 15.80 15.80 15.80 -
Apr 16, 2024 15.99 15.99 15.99 15.99 15.99 -
Apr 15, 2024 15.96 15.96 15.96 15.96 15.96 -
Apr 12, 2024 16.27 16.27 16.27 16.27 16.27 -
Apr 11, 2024 16.50 16.50 16.50 16.50 16.50 -
Apr 10, 2024 16.24 16.24 16.24 16.24 16.24 -
Apr 9, 2024 16.32 16.32 16.32 16.32 16.32 -
Apr 8, 2024 16.33 16.33 16.33 16.33 16.33 -
Apr 5, 2024 16.36 16.36 16.36 16.36 16.36 -
Apr 4, 2024 16.07 16.07 16.07 16.07 16.07 -
Apr 3, 2024 16.34 16.34 16.34 16.34 16.34 -
Apr 2, 2024 16.29 16.29 16.29 16.29 16.29 -
Apr 1, 2024 16.43 16.43 16.43 16.43 16.43 -
Mar 28, 2024 16.38 16.38 16.38 16.38 16.38 -
Mar 27, 2024 16.40 16.40 16.40 16.40 16.40 -
Mar 26, 2024 16.40 16.40 16.40 16.40 16.40 -
Mar 25, 2024 16.46 16.46 16.46 16.46 16.46 -
Mar 22, 2024 16.50 16.50 16.50 16.50 16.50 -
Mar 21, 2024 16.45 16.45 16.45 16.45 16.45 -
Mar 20, 2024 16.49 16.49 16.49 16.49 16.49 -
Mar 19, 2024 16.34 16.34 16.34 16.34 16.34 -
Mar 18, 2024 16.26 16.26 16.26 16.26 16.26 -
Mar 15, 2024 16.10 16.10 16.10 16.10 16.10 -
Mar 14, 2024 16.36 16.36 16.36 16.36 16.36 -
Mar 13, 2024 16.36 16.36 16.36 16.36 16.36 -
Mar 12, 2024 16.44 16.44 16.44 16.44 16.44 -
Mar 11, 2024 16.15 16.15 16.15 16.15 16.15 -
Mar 8, 2024 16.26 16.26 16.26 16.26 16.26 -
Mar 7, 2024 16.44 16.44 16.44 16.44 16.44 -
Mar 6, 2024 16.18 16.18 16.18 16.18 16.18 -
Mar 5, 2024 16.11 16.11 16.11 16.11 16.11 -
Mar 4, 2024 16.48 16.48 16.48 16.48 16.48 -
Mar 1, 2024 16.57 16.57 16.57 16.57 16.57 -
Feb 29, 2024 16.41 16.41 16.41 16.41 16.41 -
Feb 28, 2024 16.29 16.29 16.29 16.29 16.29 -
Feb 27, 2024 16.35 16.35 16.35 16.35 16.35 -
Feb 26, 2024 16.33 16.33 16.33 16.33 16.33 -
Feb 23, 2024 16.33 16.33 16.33 16.33 16.33 -
Feb 22, 2024 16.33 16.33 16.33 16.33 16.33 -
Feb 21, 2024 15.76 15.76 15.76 15.76 15.76 -
Feb 20, 2024 15.94 15.94 15.94 15.94 15.94 -
Feb 16, 2024 16.13 16.13 16.13 16.13 16.13 -
Feb 15, 2024 16.32 16.32 16.32 16.32 16.32 -
Feb 14, 2024 16.35 16.35 16.35 16.35 16.35 -
Feb 13, 2024 16.09 16.09 16.09 16.09 16.09 -
Feb 12, 2024 16.30 16.30 16.30 16.30 16.30 -
Feb 9, 2024 16.42 16.42 16.42 16.42 16.42 -
Feb 8, 2024 16.18 16.18 16.18 16.18 16.18 -
Feb 7, 2024 16.18 16.18 16.18 16.18 16.18 -
Feb 6, 2024 15.94 15.94 15.94 15.94 15.94 -
Feb 5, 2024 16.04 16.04 16.04 16.04 16.04 -
Feb 2, 2024 16.08 16.08 16.08 16.08 16.08 -
Feb 1, 2024 15.62 15.62 15.62 15.62 15.62 -
Jan 31, 2024 15.44 15.44 15.44 15.44 15.44 -
Jan 30, 2024 15.78 15.78 15.78 15.78 15.78 -
Jan 29, 2024 15.89 15.89 15.89 15.89 15.89 -
Jan 26, 2024 15.68 15.68 15.68 15.68 15.68 -
Jan 25, 2024 15.73 15.73 15.73 15.73 15.73 -
Jan 24, 2024 15.64 15.64 15.64 15.64 15.64 -
Jan 23, 2024 15.52 15.52 15.52 15.52 15.52 -
Jan 22, 2024 15.47 15.47 15.47 15.47 15.47 -
Jan 19, 2024 15.42 15.42 15.42 15.42 15.42 -
Jan 18, 2024 15.14 15.14 15.14 15.14 15.14 -
Jan 17, 2024 14.97 14.97 14.97 14.97 14.97 -
Jan 16, 2024 15.02 15.02 15.02 15.02 15.02 -
Jan 12, 2024 14.99 14.99 14.99 14.99 14.99 -
Jan 11, 2024 14.95 14.95 14.95 14.95 14.95 -
Jan 10, 2024 14.85 14.85 14.85 14.85 14.85 -
Jan 9, 2024 14.69 14.69 14.69 14.69 14.69 -
Jan 8, 2024 14.62 14.62 14.62 14.62 14.62 -
Jan 5, 2024 14.28 14.28 14.28 14.28 14.28 -
Jan 4, 2024 14.22 14.22 14.22 14.22 14.22 -
Jan 3, 2024 14.30 14.30 14.30 14.30 14.30 -
Jan 2, 2024 14.41 14.41 14.41 14.41 14.41 -
Dec 29, 2023 14.74 14.74 14.74 14.74 14.74 -
Dec 28, 2023 14.80 14.80 14.80 14.80 14.80 -
Dec 27, 2023 14.78 14.78 14.78 14.78 14.78 -
Dec 26, 2023 14.77 14.77 14.77 14.77 14.77 -
Dec 22, 2023 14.71 14.71 14.71 14.71 14.71 -
Dec 21, 2023 14.75 14.75 14.75 14.75 14.75 -
Dec 20, 2023 14.59 14.59 14.59 14.59 14.59 -
Dec 19, 2023 14.77 14.77 14.77 14.77 14.77 -
Dec 18, 2023 14.73 14.73 14.73 14.73 14.73 -
Dec 15, 2023 14.58 14.58 14.58 14.58 14.58 -
Dec 14, 2023 14.51 14.51 14.51 14.51 14.51 -
Dec 13, 2023 14.69 14.69 14.69 14.69 14.69 -
Dec 12, 2023 14.53 14.53 14.53 14.53 14.53 -
Dec 11, 2023 14.40 14.40 14.40 14.40 14.40 -
Dec 8, 2023 14.36 14.36 14.36 14.36 14.36 -
Dec 7, 2023 14.30 14.30 14.30 14.30 14.30 -
Dec 6, 2023 14.10 14.10 14.10 14.10 14.10 -
Dec 5, 2023 14.28 14.28 14.28 14.28 14.28 -
Dec 4, 2023 14.21 14.21 14.21 14.21 14.21 -
Dec 1, 2023 14.39 14.39 14.39 14.39 14.39 -
Nov 30, 2023 14.34 14.34 14.34 14.34 14.34 -
Nov 29, 2023 14.34 14.34 14.34 14.34 14.34 -
Nov 28, 2023 14.30 14.30 14.30 14.30 14.30 -
Nov 27, 2023 14.27 14.27 14.27 14.27 14.27 -
Nov 24, 2023 14.28 14.28 14.28 14.28 14.28 -
Nov 22, 2023 14.30 14.30 14.30 14.30 14.30 -
Nov 21, 2023 14.22 14.22 14.22 14.22 14.22 -
Nov 20, 2023 14.30 14.30 14.30 14.30 14.30 -
Nov 17, 2023 14.09 14.09 14.09 14.09 14.09 -
Nov 16, 2023 14.08 14.08 14.08 14.08 14.08 -
Nov 15, 2023 14.02 14.02 14.02 14.02 14.02 -
Nov 14, 2023 14.07 14.07 14.07 14.07 14.07 -
Nov 13, 2023 13.83 13.83 13.83 13.83 13.83 -
Nov 10, 2023 13.86 13.86 13.86 13.86 13.86 -
Nov 9, 2023 13.57 13.57 13.57 13.57 13.57 -
Nov 8, 2023 13.62 13.62 13.62 13.62 13.62 -
Nov 7, 2023 13.61 13.61 13.61 13.61 13.61 -
Nov 6, 2023 13.35 13.35 13.35 13.35 13.35 -
Nov 3, 2023 13.31 13.31 13.31 13.31 13.31 -
Nov 2, 2023 13.14 13.14 13.14 13.14 13.14 -
Nov 1, 2023 12.99 12.99 12.99 12.99 12.99 -
Oct 31, 2023 12.76 12.76 12.76 12.76 12.76 -
Oct 30, 2023 12.68 12.68 12.68 12.68 12.68 -
Oct 27, 2023 12.50 12.50 12.50 12.50 12.50 -
Oct 26, 2023 12.40 12.40 12.40 12.40 12.40 -
Oct 25, 2023 12.62 12.62 12.62 12.62 12.62 -
Oct 24, 2023 12.96 12.96 12.96 12.96 12.96 -
Oct 23, 2023 12.84 12.84 12.84 12.84 12.84 -
Oct 20, 2023 12.79 12.79 12.79 12.79 12.79 -
Oct 19, 2023 13.00 13.00 13.00 13.00 13.00 -
Oct 18, 2023 12.96 12.96 12.96 12.96 12.96 -
Oct 17, 2023 13.15 13.15 13.15 13.15 13.15 -
Oct 16, 2023 13.16 13.16 13.16 13.16 13.16 -
Oct 13, 2023 13.02 13.02 13.02 13.02 13.02 -
Oct 12, 2023 13.17 13.17 13.17 13.17 13.17 -
Oct 11, 2023 13.25 13.25 13.25 13.25 13.25 -
Oct 10, 2023 13.18 13.18 13.18 13.18 13.18 -
Oct 9, 2023 13.13 13.13 13.13 13.13 13.13 -
Oct 6, 2023 13.07 13.07 13.07 13.07 13.07 -
Oct 5, 2023 12.80 12.80 12.80 12.80 12.80 -
Oct 4, 2023 12.84 12.84 12.84 12.84 12.84 -
Oct 3, 2023 12.68 12.68 12.68 12.68 12.68 -
Oct 2, 2023 12.97 12.97 12.97 12.97 12.97 -
Sep 29, 2023 12.86 12.86 12.86 12.86 12.86 -
Sep 28, 2023 12.84 12.84 12.84 12.84 12.84 -
Sep 27, 2023 12.75 12.75 12.75 12.75 12.75 -
Sep 26, 2023 12.73 12.73 12.73 12.73 12.73 -
Sep 25, 2023 12.95 12.95 12.95 12.95 12.95 -
Sep 22, 2023 12.88 12.88 12.88 12.88 12.88 -
Sep 21, 2023 12.88 12.88 12.88 12.88 12.88 -
Sep 20, 2023 13.19 13.19 13.19 13.19 13.19 -
Sep 19, 2023 13.40 13.40 13.40 13.40 13.40 -
Sep 18, 2023 13.43 13.43 13.43 13.43 13.43 -
Sep 15, 2023 13.44 13.44 13.44 13.44 13.44 -
Sep 14, 2023 13.72 13.72 13.72 13.72 13.72 -
Sep 13, 2023 13.69 13.69 13.69 13.69 13.69 -
Sep 12, 2023 13.69 13.69 13.69 13.69 13.69 -
Sep 11, 2023 13.92 13.92 13.92 13.92 13.92 -
Sep 8, 2023 13.76 13.76 13.76 13.76 13.76 -
Sep 7, 2023 13.73 13.73 13.73 13.73 13.73 -
Sep 6, 2023 13.85 13.85 13.85 13.85 13.85 -
Sep 5, 2023 13.95 13.95 13.95 13.95 13.95 -
Sep 1, 2023 13.93 13.93 13.93 13.93 13.93 -
Aug 31, 2023 13.88 13.88 13.88 13.88 13.88 -
Aug 30, 2023 13.82 13.82 13.82 13.82 13.82 -
Aug 29, 2023 13.72 13.72 13.72 13.72 13.72 -
Aug 28, 2023 13.45 13.45 13.45 13.45 13.45 -
Aug 25, 2023 13.38 13.38 13.38 13.38 13.38 -
Aug 24, 2023 13.25 13.25 13.25 13.25 13.25 -
Aug 23, 2023 13.56 13.56 13.56 13.56 13.56 -
Aug 22, 2023 13.33 13.33 13.33 13.33 13.33 -
Aug 21, 2023 13.34 13.34 13.34 13.34 13.34 -
Aug 18, 2023 13.14 13.14 13.14 13.14 13.14 -
Aug 17, 2023 13.14 13.14 13.14 13.14 13.14 -
Aug 16, 2023 13.34 13.34 13.34 13.34 13.34 -
Aug 15, 2023 13.48 13.48 13.48 13.48 13.48 -
Aug 14, 2023 13.61 13.61 13.61 13.61 13.61 -
Aug 11, 2023 13.42 13.42 13.42 13.42 13.42 -
Aug 10, 2023 13.50 13.50 13.50 13.50 13.50 -
Aug 9, 2023 13.45 13.45 13.45 13.45 13.45 -
Aug 8, 2023 13.64 13.64 13.64 13.64 13.64 -
Aug 7, 2023 13.88 13.88 13.88 13.88 13.88 -
Aug 4, 2023 13.79 13.79 13.79 13.79 13.79 -
Aug 3, 2023 13.84 13.84 13.84 13.84 13.84 -
Aug 2, 2023 13.86 13.86 13.86 13.86 13.86 -
Aug 1, 2023 14.29 14.29 14.29 14.29 14.29 -
Jul 31, 2023 14.32 14.32 14.32 14.32 14.32 -
Jul 28, 2023 14.26 14.26 14.26 14.26 14.26 -
Jul 27, 2023 14.04 14.04 14.04 14.04 14.04 -
Jul 26, 2023 14.04 14.04 14.04 14.04 14.04 -
Jul 25, 2023 14.14 14.14 14.14 14.14 14.14 -
Jul 24, 2023 14.03 14.03 14.03 14.03 14.03 -
Jul 21, 2023 14.05 14.05 14.05 14.05 14.05 -
Jul 20, 2023 14.11 14.11 14.11 14.11 14.11 -
Jul 19, 2023 14.44 14.44 14.44 14.44 14.44 -
Jul 18, 2023 14.46 14.46 14.46 14.46 14.46 -
Jul 17, 2023 14.36 14.36 14.36 14.36 14.36 -
Jul 14, 2023 14.21 14.21 14.21 14.21 14.21 -
Jul 13, 2023 14.23 14.23 14.23 14.23 14.23 -
Jul 12, 2023 14.00 14.00 14.00 14.00 14.00 -
Jul 11, 2023 13.91 13.91 13.91 13.91 13.91 -
Jul 10, 2023 13.88 13.88 13.88 13.88 13.88 -
Jul 7, 2023 13.83 13.83 13.83 13.83 13.83 -
Jul 6, 2023 13.87 13.87 13.87 13.87 13.87 -
Jul 5, 2023 13.99 13.99 13.99 13.99 13.99 -
Jul 3, 2023 14.00 14.00 14.00 14.00 14.00 -
Jun 30, 2023 14.06 14.06 14.06 14.06 14.06 -
Jun 29, 2023 13.81 13.81 13.81 13.81 13.81 -
Jun 28, 2023 13.82 13.82 13.82 13.82 13.82 -
Jun 27, 2023 13.75 13.75 13.75 13.75 13.75 -
Jun 26, 2023 13.53 13.53 13.53 13.53 13.53 -
Jun 23, 2023 13.69 13.69 13.69 13.69 13.69 -
Jun 22, 2023 13.77 13.77 13.77 13.77 13.77 -
Jun 21, 2023 13.60 13.60 13.60 13.60 13.60 -
Jun 20, 2023 13.76 13.76 13.76 13.76 13.76 -
Jun 16, 2023 13.82 13.82 13.82 13.82 13.82 -
Jun 15, 2023 13.93 13.93 13.93 13.93 13.93 -
Jun 14, 2023 13.78 13.78 13.78 13.78 13.78 -
Jun 13, 2023 13.70 13.70 13.70 13.70 13.70 -
Jun 12, 2023 13.65 13.65 13.65 13.65 13.65 -
Jun 9, 2023 13.41 13.41 13.41 13.41 13.41 -
Jun 8, 2023 13.34 13.34 13.34 13.34 13.34 -
Jun 7, 2023 13.17 13.17 13.17 13.17 13.17 -
Jun 6, 2023 13.51 13.51 13.51 13.51 13.51 -
Jun 5, 2023 13.47 13.47 13.47 13.47 13.47 -
Jun 2, 2023 13.42 13.42 13.42 13.42 13.42 -
Jun 1, 2023 13.28 13.28 13.28 13.28 13.28 -
May 31, 2023 13.09 13.09 13.09 13.09 13.09 -
May 30, 2023 13.21 13.21 13.21 13.21 13.21 -
May 26, 2023 13.14 13.14 13.14 13.14 13.14 -
May 25, 2023 12.92 12.92 12.92 12.92 12.92 -
May 24, 2023 12.59 12.59 12.59 12.59 12.59 -
May 23, 2023 12.59 12.59 12.59 12.59 12.59 -
May 22, 2023 12.82 12.82 12.82 12.82 12.82 -
May 19, 2023 12.78 12.78 12.78 12.78 12.78 -
May 18, 2023 12.88 12.88 12.88 12.88 12.88 -
May 17, 2023 12.63 12.63 12.63 12.63 12.63 -
May 16, 2023 12.49 12.49 12.49 12.49 12.49 -
May 15, 2023 12.49 12.49 12.49 12.49 12.49 -
May 12, 2023 12.40 12.40 12.40 12.40 12.40 -
May 11, 2023 12.44 12.44 12.44 12.44 12.44 -
May 10, 2023 12.44 12.44 12.44 12.44 12.44 -
May 9, 2023 12.21 12.21 12.21 12.21 12.21 -
May 8, 2023 12.26 12.26 12.26 12.26 12.26 -
May 5, 2023 12.16 12.16 12.16 12.16 12.16 -
May 4, 2023 11.88 11.88 11.88 11.88 11.88 -
May 3, 2023 11.80 11.80 11.80 11.80 11.80 -
May 2, 2023 11.90 11.90 11.90 11.90 11.90 -
May 1, 2023 12.00 12.00 12.00 12.00 12.00 -
Apr 28, 2023 12.03 12.03 12.03 12.03 12.03 -
Apr 27, 2023 11.99 11.99 11.99 11.99 11.99 -
Apr 26, 2023 11.82 11.82 11.82 11.82 11.82 -
Apr 25, 2023 11.67 11.67 11.67 11.67 11.67 -

Related Tickers