Nasdaq - Delayed Quote USD

Weiss Alternative Multi-Strategy Fd Cl K (WEISX)

8.43 -0.00 (-0.01%)
As of April 1 at 8:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 1, 2024 8.43 8.43 8.43 8.43 8.43 -
Mar 28, 2024 8.43 8.43 8.43 8.43 8.43 -
Mar 27, 2024 8.43 8.43 8.43 8.43 8.43 -
Mar 26, 2024 8.43 8.43 8.43 8.43 8.43 -
Mar 25, 2024 8.43 8.43 8.43 8.43 8.43 -
Mar 22, 2024 0.63 Dividend
Mar 22, 2024 8.42 8.42 8.42 8.42 8.42 -
Mar 21, 2024 9.05 9.05 9.05 9.05 8.42 -
Mar 20, 2024 9.05 9.05 9.05 9.05 8.42 -
Mar 19, 2024 9.05 9.05 9.05 9.05 8.42 -
Mar 18, 2024 9.05 9.05 9.05 9.05 8.42 -
Mar 15, 2024 9.05 9.05 9.05 9.05 8.42 -
Mar 14, 2024 9.05 9.05 9.05 9.05 8.42 -
Mar 13, 2024 9.05 9.05 9.05 9.05 8.42 -
Mar 12, 2024 9.04 9.04 9.04 9.04 8.41 -
Mar 11, 2024 9.04 9.04 9.04 9.04 8.41 -
Mar 8, 2024 9.04 9.04 9.04 9.04 8.41 -
Mar 7, 2024 9.04 9.04 9.04 9.04 8.41 -
Mar 6, 2024 9.04 9.04 9.04 9.04 8.41 -
Mar 5, 2024 9.04 9.04 9.04 9.04 8.41 -
Mar 4, 2024 9.04 9.04 9.04 9.04 8.41 -
Mar 1, 2024 9.05 9.05 9.05 9.05 8.42 -
Feb 29, 2024 9.07 9.07 9.07 9.07 8.44 -
Feb 28, 2024 9.11 9.11 9.11 9.11 8.48 -
Feb 27, 2024 9.14 9.14 9.14 9.14 8.51 -
Feb 26, 2024 9.15 9.15 9.15 9.15 8.51 -
Feb 23, 2024 9.18 9.18 9.18 9.18 8.54 -
Feb 22, 2024 9.18 9.18 9.18 9.18 8.54 -
Feb 21, 2024 9.14 9.14 9.14 9.14 8.51 -
Feb 20, 2024 9.16 9.16 9.16 9.16 8.52 -
Feb 16, 2024 9.19 9.19 9.19 9.19 8.55 -
Feb 15, 2024 9.23 9.23 9.23 9.23 8.59 -
Feb 14, 2024 9.18 9.18 9.18 9.18 8.54 -
Feb 13, 2024 9.13 9.13 9.13 9.13 8.50 -
Feb 12, 2024 9.26 9.26 9.26 9.26 8.62 -
Feb 9, 2024 9.23 9.23 9.23 9.23 8.59 -
Feb 8, 2024 9.21 9.21 9.21 9.21 8.57 -
Feb 7, 2024 9.20 9.20 9.20 9.20 8.56 -
Feb 6, 2024 9.20 9.20 9.20 9.20 8.56 -
Feb 5, 2024 9.18 9.18 9.18 9.18 8.54 -
Feb 2, 2024 9.24 9.24 9.24 9.24 8.60 -
Feb 1, 2024 9.28 9.28 9.28 9.28 8.64 -
Jan 31, 2024 9.22 9.22 9.22 9.22 8.58 -
Jan 30, 2024 9.29 9.29 9.29 9.29 8.65 -
Jan 29, 2024 9.31 9.31 9.31 9.31 8.66 -
Jan 26, 2024 9.27 9.27 9.27 9.27 8.63 -
Jan 25, 2024 9.28 9.28 9.28 9.28 8.64 -
Jan 24, 2024 9.24 9.24 9.24 9.24 8.60 -
Jan 23, 2024 9.25 9.25 9.25 9.25 8.61 -
Jan 22, 2024 9.25 9.25 9.25 9.25 8.61 -
Jan 19, 2024 9.21 9.21 9.21 9.21 8.57 -
Jan 18, 2024 9.17 9.17 9.17 9.17 8.53 -
Jan 17, 2024 9.14 9.14 9.14 9.14 8.51 -
Jan 16, 2024 9.19 9.19 9.19 9.19 8.55 -
Jan 12, 2024 9.23 9.23 9.23 9.23 8.59 -
Jan 11, 2024 9.21 9.21 9.21 9.21 8.57 -
Jan 10, 2024 9.21 9.21 9.21 9.21 8.57 -
Jan 9, 2024 9.20 9.20 9.20 9.20 8.56 -
Jan 8, 2024 9.21 9.21 9.21 9.21 8.57 -
Jan 5, 2024 9.14 9.14 9.14 9.14 8.51 -
Jan 4, 2024 9.13 9.13 9.13 9.13 8.50 -
Jan 3, 2024 9.16 9.16 9.16 9.16 8.52 -
Jan 2, 2024 9.21 9.21 9.21 9.21 8.57 -
Dec 29, 2023 9.25 9.25 9.25 9.25 8.61 -
Dec 28, 2023 9.29 9.29 9.29 9.29 8.65 -
Dec 27, 2023 9.31 9.31 9.31 9.31 8.66 -
Dec 26, 2023 9.27 9.27 9.27 9.27 8.63 -
Dec 22, 2023 9.24 9.24 9.24 9.24 8.60 -
Dec 21, 2023 9.22 9.22 9.22 9.22 8.58 -
Dec 20, 2023 0.15 Dividend
Dec 20, 2023 9.15 9.15 9.15 9.15 8.51 -
Dec 19, 2023 9.34 9.34 9.34 9.34 8.55 -
Dec 18, 2023 9.28 9.28 9.28 9.28 8.49 -
Dec 15, 2023 9.29 9.29 9.29 9.29 8.50 -
Dec 14, 2023 9.31 9.31 9.31 9.31 8.52 -
Dec 13, 2023 9.24 9.24 9.24 9.24 8.46 -
Dec 12, 2023 9.10 9.10 9.10 9.10 8.33 -
Dec 11, 2023 9.08 9.08 9.08 9.08 8.31 -
Dec 8, 2023 9.09 9.09 9.09 9.09 8.32 -
Dec 7, 2023 9.09 9.09 9.09 9.09 8.32 -
Dec 6, 2023 9.05 9.05 9.05 9.05 8.28 -
Dec 5, 2023 9.05 9.05 9.05 9.05 8.28 -
Dec 4, 2023 9.06 9.06 9.06 9.06 8.29 -
Dec 1, 2023 9.05 9.05 9.05 9.05 8.28 -
Nov 30, 2023 8.95 8.95 8.95 8.95 8.19 -
Nov 29, 2023 8.96 8.96 8.96 8.96 8.20 -
Nov 28, 2023 8.91 8.91 8.91 8.91 8.15 -
Nov 27, 2023 8.90 8.90 8.90 8.90 8.15 -
Nov 24, 2023 8.89 8.89 8.89 8.89 8.14 -
Nov 22, 2023 8.89 8.89 8.89 8.89 8.14 -
Nov 21, 2023 8.86 8.86 8.86 8.86 8.11 -
Nov 20, 2023 8.89 8.89 8.89 8.89 8.14 -
Nov 17, 2023 8.86 8.86 8.86 8.86 8.11 -
Nov 16, 2023 8.82 8.82 8.82 8.82 8.07 -
Nov 15, 2023 8.83 8.83 8.83 8.83 8.08 -
Nov 14, 2023 8.85 8.85 8.85 8.85 8.10 -
Nov 13, 2023 8.68 8.68 8.68 8.68 7.94 -
Nov 10, 2023 8.68 8.68 8.68 8.68 7.94 -
Nov 9, 2023 8.66 8.66 8.66 8.66 7.93 -
Nov 8, 2023 8.73 8.73 8.73 8.73 7.99 -
Nov 7, 2023 8.74 8.74 8.74 8.74 8.00 -
Nov 6, 2023 8.75 8.75 8.75 8.75 8.01 -
Nov 3, 2023 8.79 8.79 8.79 8.79 8.05 -
Nov 2, 2023 8.69 8.69 8.69 8.69 7.95 -
Nov 1, 2023 8.59 8.59 8.59 8.59 7.86 -
Oct 31, 2023 8.52 8.52 8.52 8.52 7.80 -
Oct 30, 2023 8.50 8.50 8.50 8.50 7.78 -
Oct 27, 2023 8.49 8.49 8.49 8.49 7.77 -
Oct 26, 2023 8.50 8.50 8.50 8.50 7.78 -
Oct 25, 2023 8.49 8.49 8.49 8.49 7.77 -
Oct 24, 2023 8.56 8.56 8.56 8.56 7.83 -
Oct 23, 2023 8.52 8.52 8.52 8.52 7.80 -
Oct 20, 2023 8.53 8.53 8.53 8.53 7.81 -
Oct 19, 2023 8.55 8.55 8.55 8.55 7.83 -
Oct 18, 2023 8.60 8.60 8.60 8.60 7.87 -
Oct 17, 2023 8.67 8.67 8.67 8.67 7.94 -
Oct 16, 2023 8.66 8.66 8.66 8.66 7.93 -
Oct 13, 2023 8.63 8.63 8.63 8.63 7.90 -
Oct 12, 2023 8.63 8.63 8.63 8.63 7.90 -
Oct 11, 2023 8.71 8.71 8.71 8.71 7.97 -
Oct 10, 2023 8.69 8.69 8.69 8.69 7.95 -
Oct 9, 2023 8.66 8.66 8.66 8.66 7.93 -
Oct 6, 2023 8.61 8.61 8.61 8.61 7.88 -
Oct 5, 2023 8.58 8.58 8.58 8.58 7.85 -
Oct 4, 2023 8.58 8.58 8.58 8.58 7.85 -
Oct 3, 2023 8.56 8.56 8.56 8.56 7.83 -
Oct 2, 2023 8.65 8.65 8.65 8.65 7.92 -
Sep 29, 2023 8.72 8.72 8.72 8.72 7.98 -
Sep 28, 2023 8.74 8.74 8.74 8.74 8.00 -
Sep 27, 2023 8.70 8.70 8.70 8.70 7.96 -
Sep 26, 2023 8.71 8.71 8.71 8.71 7.97 -
Sep 25, 2023 8.77 8.77 8.77 8.77 8.03 -
Sep 22, 2023 8.79 8.79 8.79 8.79 8.05 -
Sep 21, 2023 8.78 8.78 8.78 8.78 8.04 -
Sep 20, 2023 8.87 8.87 8.87 8.87 8.12 -
Sep 19, 2023 8.89 8.89 8.89 8.89 8.14 -
Sep 18, 2023 8.90 8.90 8.90 8.90 8.15 -
Sep 15, 2023 8.92 8.92 8.92 8.92 8.16 -
Sep 14, 2023 8.95 8.95 8.95 8.95 8.19 -
Sep 13, 2023 8.92 8.92 8.92 8.92 8.16 -
Sep 12, 2023 8.91 8.91 8.91 8.91 8.15 -
Sep 11, 2023 8.93 8.93 8.93 8.93 8.17 -
Sep 8, 2023 8.91 8.91 8.91 8.91 8.15 -
Sep 7, 2023 8.92 8.92 8.92 8.92 8.16 -
Sep 6, 2023 8.92 8.92 8.92 8.92 8.16 -
Sep 5, 2023 8.95 8.95 8.95 8.95 8.19 -
Sep 1, 2023 9.01 9.01 9.01 9.01 8.25 -
Aug 31, 2023 8.99 8.99 8.99 8.99 8.23 -
Aug 30, 2023 8.99 8.99 8.99 8.99 8.23 -
Aug 29, 2023 8.97 8.97 8.97 8.97 8.21 -
Aug 28, 2023 8.89 8.89 8.89 8.89 8.14 -
Aug 25, 2023 8.86 8.86 8.86 8.86 8.11 -
Aug 24, 2023 8.84 8.84 8.84 8.84 8.09 -
Aug 23, 2023 8.89 8.89 8.89 8.89 8.14 -
Aug 22, 2023 8.81 8.81 8.81 8.81 8.06 -
Aug 21, 2023 8.81 8.81 8.81 8.81 8.06 -
Aug 18, 2023 8.81 8.81 8.81 8.81 8.06 -
Aug 17, 2023 8.79 8.79 8.79 8.79 8.05 -
Aug 16, 2023 8.83 8.83 8.83 8.83 8.08 -
Aug 15, 2023 8.88 8.88 8.88 8.88 8.13 -
Aug 14, 2023 8.93 8.93 8.93 8.93 8.17 -
Aug 11, 2023 8.94 8.94 8.94 8.94 8.18 -
Aug 10, 2023 8.95 8.95 8.95 8.95 8.19 -
Aug 9, 2023 8.96 8.96 8.96 8.96 8.20 -
Aug 8, 2023 9.00 9.00 9.00 9.00 8.24 -
Aug 7, 2023 9.02 9.02 9.02 9.02 8.26 -
Aug 4, 2023 9.02 9.02 9.02 9.02 8.26 -
Aug 3, 2023 8.98 8.98 8.98 8.98 8.22 -
Aug 2, 2023 9.02 9.02 9.02 9.02 8.26 -
Aug 1, 2023 9.06 9.06 9.06 9.06 8.29 -
Jul 31, 2023 9.10 9.10 9.10 9.10 8.33 -
Jul 28, 2023 9.08 9.08 9.08 9.08 8.31 -
Jul 27, 2023 9.01 9.01 9.01 9.01 8.25 -
Jul 26, 2023 9.09 9.09 9.09 9.09 8.32 -
Jul 25, 2023 9.05 9.05 9.05 9.05 8.28 -
Jul 24, 2023 9.06 9.06 9.06 9.06 8.29 -
Jul 21, 2023 9.06 9.06 9.06 9.06 8.29 -
Jul 20, 2023 9.07 9.07 9.07 9.07 8.30 -
Jul 19, 2023 9.13 9.13 9.13 9.13 8.36 -
Jul 18, 2023 9.11 9.11 9.11 9.11 8.34 -
Jul 17, 2023 9.06 9.06 9.06 9.06 8.29 -
Jul 14, 2023 9.04 9.04 9.04 9.04 8.27 -
Jul 13, 2023 9.10 9.10 9.10 9.10 8.33 -
Jul 12, 2023 9.04 9.04 9.04 9.04 8.27 -
Jul 11, 2023 8.96 8.96 8.96 8.96 8.20 -
Jul 10, 2023 8.92 8.92 8.92 8.92 8.16 -
Jul 7, 2023 8.88 8.88 8.88 8.88 8.13 -
Jul 6, 2023 8.84 8.84 8.84 8.84 8.09 -
Jul 5, 2023 8.91 8.91 8.91 8.91 8.15 -
Jul 3, 2023 8.94 8.94 8.94 8.94 8.18 -
Jun 30, 2023 8.94 8.94 8.94 8.94 8.18 -
Jun 29, 2023 8.89 8.89 8.89 8.89 8.14 -
Jun 28, 2023 8.89 8.89 8.89 8.89 8.14 -
Jun 27, 2023 8.86 8.86 8.86 8.86 8.11 -
Jun 26, 2023 8.83 8.83 8.83 8.83 8.08 -
Jun 23, 2023 8.82 8.82 8.82 8.82 8.07 -
Jun 22, 2023 8.86 8.86 8.86 8.86 8.11 -
Jun 21, 2023 8.89 8.89 8.89 8.89 8.14 -
Jun 20, 2023 8.91 8.91 8.91 8.91 8.15 -
Jun 16, 2023 8.92 8.92 8.92 8.92 8.16 -
Jun 15, 2023 8.96 8.96 8.96 8.96 8.20 -
Jun 14, 2023 8.88 8.88 8.88 8.88 8.13 -
Jun 13, 2023 8.87 8.87 8.87 8.87 8.12 -
Jun 12, 2023 8.86 8.86 8.86 8.86 8.11 -
Jun 9, 2023 8.85 8.85 8.85 8.85 8.10 -
Jun 8, 2023 8.85 8.85 8.85 8.85 8.10 -
Jun 7, 2023 8.81 8.81 8.81 8.81 8.06 -
Jun 6, 2023 8.84 8.84 8.84 8.84 8.09 -
Jun 5, 2023 8.81 8.81 8.81 8.81 8.06 -
Jun 2, 2023 8.85 8.85 8.85 8.85 8.10 -
Jun 1, 2023 8.79 8.79 8.79 8.79 8.05 -
May 31, 2023 8.73 8.73 8.73 8.73 7.99 -
May 30, 2023 8.74 8.74 8.74 8.74 8.00 -
May 26, 2023 8.71 8.71 8.71 8.71 7.97 -
May 25, 2023 8.66 8.66 8.66 8.66 7.93 -
May 24, 2023 8.68 8.68 8.68 8.68 7.94 -
May 23, 2023 8.73 8.73 8.73 8.73 7.99 -
May 22, 2023 8.76 8.76 8.76 8.76 8.02 -
May 19, 2023 8.75 8.75 8.75 8.75 8.01 -
May 18, 2023 8.76 8.76 8.76 8.76 8.02 -
May 17, 2023 8.75 8.75 8.75 8.75 8.01 -
May 16, 2023 8.72 8.72 8.72 8.72 7.98 -
May 15, 2023 8.78 8.78 8.78 8.78 8.04 -
May 12, 2023 8.79 8.79 8.79 8.79 8.05 -
May 11, 2023 8.82 8.82 8.82 8.82 8.07 -
May 10, 2023 8.83 8.83 8.83 8.83 8.08 -
May 9, 2023 8.79 8.79 8.79 8.79 8.05 -
May 8, 2023 8.80 8.80 8.80 8.80 8.05 -
May 5, 2023 8.83 8.83 8.83 8.83 8.08 -
May 4, 2023 8.80 8.80 8.80 8.80 8.05 -
May 3, 2023 8.81 8.81 8.81 8.81 8.06 -
May 2, 2023 8.82 8.82 8.82 8.82 8.07 -
May 1, 2023 8.80 8.80 8.80 8.80 8.05 -
Apr 28, 2023 8.87 8.87 8.87 8.87 8.12 -
Apr 27, 2023 8.80 8.80 8.80 8.80 8.05 -
Apr 26, 2023 8.76 8.76 8.76 8.76 8.02 -
Apr 25, 2023 8.80 8.80 8.80 8.80 8.05 -
Apr 24, 2023 8.83 8.83 8.83 8.83 8.08 -

Related Tickers