Six Circles Managed Equity Portfolio U.S. Unconstrained Fund (CMEUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.04
-0.40 (-1.78%)
Aug 1, 2025, 4:00 PM EDT
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.78% |
| Jul 31, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.18% |
| Jul 30, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.09% |
| Jul 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.31% |
| Jul 28, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.13% |
| Jul 25, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.31% |
| Jul 24, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.09% |
| Jul 23, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.85% |
| Jul 22, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.09% |
| Jul 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.14% |
| Jul 18, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.05% |
| Jul 17, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.45% |
| Jul 16, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.32% |
| Jul 15, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.36% |
| Jul 14, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.09% |
| Jul 11, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.23% |
| Jul 10, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.14% |
| Jul 9, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.68% |
| Jul 8, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.05% |
| Jul 7, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.72% |
| Jul 3, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.82% |
| Jul 2, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.50% |
| Jul 1, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.18% |
| Jun 30, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% |
| Jun 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.55% |
| Jun 26, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.88% |
| Jun 25, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.09% |
| Jun 24, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.23% |
| Jun 23, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.81% |
| Jun 20, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.24% |
| Jun 18, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| Jun 17, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.80% |
| Jun 16, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.00% |
| Jun 13, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.08% |
| Jun 12, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.38% |
| Jun 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% |
| Jun 10, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.57% |
| Jun 9, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.19% |
| Jun 6, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.05% |
| Jun 5, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.48% |
| Jun 4, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.19% |
| Jun 3, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.58% |
| Jun 2, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.48% |
| May 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.05% |
| May 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.39% |
| May 28, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.53% |
| May 27, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 2.02% |
| May 23, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.68% |
| May 22, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.05% |
| May 21, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.68% |