Acuitas US Microcap Fund Institutional Shares (AFMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.87
-0.23 (-2.07%)
Apr 21, 2025, 4:00 PM EDT
AFMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.43% |
| Apr 22, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 2.85% |
| Apr 21, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -2.07% |
| Apr 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.09% |
| Apr 16, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.63% |
| Apr 15, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.36% |
| Apr 14, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.92% |
| Apr 11, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.30% |
| Apr 10, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -4.61% |
| Apr 9, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 8.45% |
| Apr 8, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.62% |
| Apr 7, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.93% |
| Apr 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -4.09% |
| Apr 3, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -7.48% |
| Apr 2, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.76% |
| Apr 1, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.08% |
| Mar 31, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.83% |
| Mar 28, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.67% |
| Mar 27, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Mar 26, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.12% |
| Mar 25, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.95% |
| Mar 24, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 2.18% |
| Mar 21, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.72% |
| Mar 20, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.56% |
| Mar 19, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.62% |
| Mar 18, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.96% |
| Mar 17, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.14% |
| Mar 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.16% |
| Mar 13, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.27% |
| Mar 12, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.57% |
| Mar 11, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.57% |
| Mar 10, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -3.03% |
| Mar 7, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.08% |
| Mar 6, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.41% |
| Mar 5, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.52% |
| Mar 4, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.26% |
| Mar 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.50% |
| Feb 28, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.77% |
| Feb 27, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.10% |
| Feb 26, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.68% |
| Feb 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% |
| Feb 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.40% |
| Feb 21, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -3.01% |
| Feb 20, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.27% |
| Feb 19, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.63% |
| Feb 18, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.14% |
| Feb 14, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Feb 13, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.28% |
| Feb 12, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.34% |
| Feb 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.11% |