Zacks All-Cap Core Fund Institutional Class (CZOVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.35
+0.17 (0.65%)
May 16, 2025, 4:00 PM EDT
CZOVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.08% |
| May 16, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.65% |
| May 15, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.34% |
| May 14, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| May 13, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.62% |
| May 12, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2.98% |
| May 9, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.16% |
| May 8, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.44% |
| May 7, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.28% |
| May 6, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.91% |
| May 5, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.39% |
| May 2, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.72% |
| May 1, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.40% |
| Apr 30, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.12% |
| Apr 29, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.65% |
| Apr 28, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.12% |
| Apr 25, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.61% |
| Apr 24, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.75% |
| Apr 23, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.52% |
| Apr 22, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 2.38% |
| Apr 21, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -2.32% |
| Apr 17, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.04% |
| Apr 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.03% |
| Apr 15, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.08% |
| Apr 14, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.88% |
| Apr 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.44% |
| Apr 10, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -3.15% |
| Apr 9, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 8.58% |
| Apr 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.27% |
| Apr 7, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.18% |
| Apr 4, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -5.58% |
| Apr 3, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -4.43% |
| Apr 2, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.64% |
| Apr 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.36% |
| Mar 31, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.40% |
| Mar 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.69% |
| Mar 27, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.43% |
| Mar 26, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.09% |
| Mar 25, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| Mar 24, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.70% |
| Mar 21, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| Mar 20, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.20% |
| Mar 19, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.12% |
| Mar 18, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.10% |
| Mar 17, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.79% |
| Mar 14, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.98% |
| Mar 13, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.20% |
| Mar 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% |
| Mar 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.64% |
| Mar 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -2.41% |