IVFGC - Ivy Focused Growth NextShares

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201933.7733.7733.7733.7733.77-
Jul 22, 201933.6433.6433.6433.6433.64-
Jul 19, 201933.4233.4233.4233.4233.42-
Jul 18, 201933.6633.6633.6633.6633.66-
Jul 17, 201933.5533.5533.5533.5533.55-
Jul 16, 201933.7133.7133.7133.7133.71-
Jul 15, 201933.9333.9333.9333.9333.93-
Jul 12, 201933.8733.8733.8733.8733.87-
Jul 11, 201933.7633.7633.7633.7633.76-
Jul 10, 201933.6033.6033.6033.6033.60-
Jul 09, 201933.2833.2833.2833.2833.28-
Jul 08, 201933.1833.1833.1833.1833.18-
Jul 05, 201933.2833.2833.2833.2833.28-
Jul 03, 201933.3933.3933.3933.3933.39-
Jul 02, 201933.1533.1533.1533.1533.15-
Jul 01, 201932.8932.8932.8932.8932.89-
Jun 28, 201932.6032.6032.6032.6032.60-
Jun 27, 201932.4132.4132.4132.4132.41-
Jun 26, 201932.2632.2632.2632.2632.26-
Jun 25, 201932.3232.3232.3232.3232.32-
Jun 24, 201932.8832.8832.8832.8832.88-
Jun 21, 201932.8732.8732.8732.8732.87-
Jun 20, 201932.9232.9232.9232.9232.92-
Jun 19, 201932.5832.5832.5832.5832.58-
Jun 18, 201932.3232.3232.3232.3232.32-
Jun 17, 201932.0832.0832.0832.0832.08-
Jun 14, 201931.9931.9931.9931.9931.99-
Jun 13, 201931.9931.9931.9931.9931.99-
Jun 12, 201931.9631.9631.9631.9631.96-
Jun 11, 201931.9631.9631.9631.9631.96-
Jun 10, 2019------
Jun 07, 201931.9331.9331.9331.9331.93-
Jun 06, 201931.4131.4131.4131.4131.41-
Jun 05, 201931.1931.1931.1931.1931.19-
Jun 04, 201930.6930.6930.6930.6930.69-
Jun 03, 201929.9629.9629.9629.9629.96-
May 31, 2019------
May 30, 201931.0031.0031.0031.0031.00-
May 29, 201930.8630.8630.8630.8630.86-
May 28, 201931.0931.0931.0931.0931.09-
May 24, 201931.0631.0631.0631.0631.06-
May 23, 201930.9430.9430.9430.9430.94-
May 22, 201931.3931.3931.3931.3931.39-
May 21, 201931.3831.3831.3831.3831.38-
May 20, 201931.1331.1331.1331.1331.13-
May 17, 201931.3331.3331.3331.3331.33-
May 16, 2019------
May 15, 2019------
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 06, 2019------
May 03, 201931.6731.6731.6731.6731.67-
May 02, 201931.3131.3131.3131.3131.31-
May 01, 2019------
Apr 30, 2019------
Apr 29, 2019------
Apr 26, 2019------
Apr 25, 2019------
Apr 24, 2019------
Apr 23, 2019------
Apr 22, 2019------
Apr 18, 2019------
Apr 17, 2019------
Apr 16, 2019------
Apr 15, 2019------
Apr 12, 2019------
Apr 11, 2019------
Apr 10, 2019------
Apr 09, 2019------
Apr 08, 2019------
Apr 05, 2019------
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
Apr 01, 2019------
Mar 29, 2019------
Mar 28, 2019------
Mar 27, 201929.8429.8429.8429.8429.84-
Mar 26, 201930.0430.0430.0430.0430.04-
Mar 25, 201929.9129.9129.9129.9129.91-
Mar 22, 201929.8629.8629.8629.8629.86-
Mar 21, 201930.5130.5130.5130.5130.51-
Mar 20, 201930.0230.0230.0230.0230.02-
Mar 19, 201930.0330.0330.0330.0330.03-
Mar 18, 201929.9629.9629.9629.9629.96-
Mar 15, 201929.8429.8429.8429.8429.84-
Mar 14, 201929.7529.7529.7529.7529.75-
Mar 13, 201929.7629.7629.7629.7629.76-
Mar 12, 201929.5629.5629.5629.5629.56-
Mar 11, 201929.4429.4429.4429.4429.44-
Mar 08, 201928.9228.9228.9228.9228.92-
Mar 07, 201928.9828.9828.9828.9828.98-
Mar 06, 201929.2029.2029.2029.2029.20-
Mar 05, 201929.3929.3929.3929.3929.39-
Mar 04, 201929.4329.4329.4329.4329.43-
Mar 01, 201929.6829.6829.6829.6829.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...