Virtus NFJ International Value Fund Institutional Class (ANJIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.78
0.00 (0.00%)
Aug 4, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.99% |
| Aug 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% |
| Aug 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.30% |
| Aug 4, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.32% |
| Aug 1, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.83% |
| Jul 31, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.91% |
| Jul 30, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.60% |
| Jul 29, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.13% |
| Jul 28, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.09% |
| Jul 25, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.68% |
| Jul 24, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.21% |
| Jul 23, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.78% |
| Jul 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.17% |
| Jul 21, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.92% |
| Jul 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% |
| Jul 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.48% |
| Jul 16, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.13% |
| Jul 15, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.44% |
| Jul 14, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.09% |
| Jul 11, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.09% |
| Jul 10, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.44% |
| Jul 9, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.09% |
| Jul 8, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.13% |
| Jul 7, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.84% |
| Jul 3, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.04% |
| Jul 2, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.09% |
| Jul 1, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.09% |
| Jun 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.13% |
| Jun 27, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.40% |
| Jun 26, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.22% |
| Jun 25, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.36% |
| Jun 24, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 4.71% |
| Jun 23, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.05% |
| Jun 20, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.29% |
| Jun 18, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.46% |
| Jun 17, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.77 | -0.46% |
| Jun 16, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.87 | 0.64% |
| Jun 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.73 | -1.18% |
| Jun 12, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.99 | -0.05% |
| Jun 11, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.00 | 0.59% |
| Jun 10, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.87 | 0.18% |
| Jun 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.83 | 1.06% |
| Jun 6, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.60 | -0.14% |
| Jun 5, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | 0.23% |
| Jun 4, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | 0.79% |
| Jun 3, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.41 | -0.83% |
| Jun 2, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.59 | 0.84% |
| May 30, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.41 | -0.46% |
| May 29, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.51 | 0.56% |
| May 28, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.39 | -0.56% |