Advertisement
U.S. markets closed

Rational Dynamic Brands Instl (HSUTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
57.54-0.27 (-0.47%)
At close: 08:00PM EST
Advertisement
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2024------
Mar 01, 202457.8157.8157.8157.8157.81-
Feb 29, 202457.5057.5057.5057.5057.50-
Feb 28, 202456.9656.9656.9656.9656.96-
Feb 27, 202457.0357.0357.0357.0357.03-
Feb 26, 202456.8356.8356.8356.8356.83-
Feb 23, 202457.0557.0557.0557.0557.05-
Feb 22, 202457.2257.2257.2257.2257.22-
Feb 21, 202455.8855.8855.8855.8855.88-
Feb 20, 202455.9255.9255.9255.9255.92-
Feb 16, 202456.6856.6856.6856.6856.68-
Feb 15, 202457.1057.1057.1057.1057.10-
Feb 14, 202456.6056.6056.6056.6056.60-
Feb 13, 202455.5955.5955.5955.5955.59-
Feb 12, 202456.3456.3456.3456.3456.34-
Feb 09, 202456.4656.4656.4656.4656.46-
Feb 08, 202456.3356.3356.3356.3356.33-
Feb 07, 202456.0556.0556.0556.0556.05-
Feb 06, 202455.5255.5255.5255.5255.52-
Feb 05, 202455.4255.4255.4255.4255.42-
Feb 02, 202455.4255.4255.4255.4255.42-
Feb 01, 202454.1654.1654.1654.1654.16-
Jan 31, 202453.3053.3053.3053.3053.30-
Jan 30, 202454.3654.3654.3654.3654.36-
Jan 29, 202454.5354.5354.5354.5354.53-
Jan 26, 202453.9853.9853.9853.9853.98-
Jan 25, 202453.5353.5353.5353.5353.53-
Jan 24, 202453.0653.0653.0653.0653.06-
Jan 23, 202452.8452.8452.8452.8452.84-
Jan 22, 202452.7252.7252.7252.7252.72-
Jan 19, 202452.8952.8952.8952.8952.89-
Jan 18, 202452.2552.2552.2552.2552.25-
Jan 17, 202451.5551.5551.5551.5551.55-
Jan 16, 202451.7451.7451.7451.7451.74-
Jan 12, 202451.9551.9551.9551.9551.95-
Jan 11, 202451.9151.9151.9151.9151.91-
Jan 10, 202451.7551.7551.7551.7551.75-
Jan 09, 202451.3351.3351.3351.3351.33-
Jan 08, 202451.1751.1751.1751.1751.17-
Jan 05, 202450.3950.3950.3950.3950.39-
Jan 04, 202450.3250.3250.3250.3250.32-
Jan 03, 202450.4750.4750.4750.4750.47-
Jan 02, 202451.0751.0751.0751.0751.07-
Dec 29, 202351.9451.9451.9451.9451.94-
Dec 28, 202352.2252.2252.2252.2252.22-
Dec 27, 202352.1252.1252.1252.1252.12-
Dec 26, 202351.8851.8851.8851.8851.88-
Dec 22, 202351.7851.7851.7851.7851.78-
Dec 21, 202352.0552.0552.0552.0552.05-
Dec 20, 202351.5451.5451.5451.5451.54-
Dec 19, 202352.4352.4352.4352.4352.43-
Dec 18, 202352.0852.0852.0852.0852.08-
Dec 15, 202351.6351.6351.6351.6351.63-
Dec 14, 202351.4151.4151.4151.4151.41-
Dec 13, 202351.4251.4251.4251.4251.42-
Dec 12, 202350.9850.9850.9850.9850.98-
Dec 11, 202350.5850.5850.5850.5850.58-
Dec 08, 202350.4050.4050.4050.4050.40-
Dec 07, 202349.9649.9649.9649.9649.96-
Dec 06, 202349.4949.4949.4949.4949.49-
Dec 05, 202349.6249.6249.6249.6249.62-
Dec 04, 202349.5549.5549.5549.5549.55-
Dec 01, 202349.9349.9349.9349.9349.93-
Nov 30, 202349.5849.5849.5849.5849.58-
Nov 29, 202349.4949.4949.4949.4949.49-
Nov 28, 202349.2849.2849.2849.2849.28-
Nov 27, 202349.4349.4349.4349.4349.43-
Nov 24, 202349.3549.3549.3549.3549.35-
Nov 22, 202349.3049.3049.3049.3049.30-
Nov 21, 202348.7648.7648.7648.7648.76-
Nov 20, 202349.0549.0549.0549.0549.05-
Nov 17, 202348.4948.4948.4948.4948.49-
Nov 16, 202348.3148.3148.3148.3148.31-
Nov 15, 202348.3448.3448.3448.3448.34-
Nov 14, 202348.4148.4148.4148.4148.41-
Nov 13, 202347.3347.3347.3347.3347.33-
Nov 10, 202347.3147.3147.3147.3147.31-
Nov 09, 202346.6946.6946.6946.6946.69-
Nov 08, 202347.1447.1447.1447.1447.14-
Nov 07, 202347.0247.0247.0247.0247.02-
Nov 06, 202346.4146.4146.4146.4146.41-
Nov 03, 202346.2946.2946.2946.2946.29-
Nov 02, 202345.2745.2745.2745.2745.27-
Nov 01, 202344.3244.3244.3244.3244.32-
Oct 31, 202343.6043.6043.6043.6043.60-
Oct 30, 202343.4643.4643.4643.4643.46-
Oct 27, 202342.5942.5942.5942.5942.59-
Oct 26, 202342.2342.2342.2342.2342.23-
Oct 25, 202343.1243.1243.1243.1243.12-
Oct 24, 202344.3644.3644.3644.3644.36-
Oct 23, 202343.5843.5843.5843.5843.58-
Oct 20, 202343.2743.2743.2743.2743.27-
Oct 19, 202343.7243.7243.7243.7243.72-
Oct 18, 202344.6144.6144.6144.6144.61-
Oct 17, 202345.5445.5445.5445.5445.54-
Oct 16, 202345.5245.5245.5245.5245.52-
Oct 13, 202344.6744.6744.6744.6744.67-
Oct 12, 202345.3145.3145.3145.3145.31-
Oct 11, 202345.7345.7345.7345.7345.73-
Oct 10, 202345.3545.3545.3545.3545.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...