Skip to main content
logo

Macquarie Emerging Markets Fund Class R (DEMRX)

NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.00
+0.50 (1.96%)
Aug 7, 2025, 9:30 AM EDT

ATSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 8, 202525.7825.7825.7825.7825.78-0.85%
Aug 7, 202526.0026.0026.0026.0026.001.96%
Aug 6, 202525.5025.5025.5025.5025.50-0.47%
Aug 5, 202525.6225.6225.6225.6225.620.43%
Aug 4, 202525.5125.5125.5125.5125.511.92%
Aug 1, 202525.0325.0325.0325.0325.03-3.95%
Jul 31, 202526.0626.0626.0626.0626.060.19%
Jul 30, 202526.0126.0126.0126.0126.010.27%
Jul 29, 202525.9425.9425.9425.9425.94-0.31%
Jul 28, 202526.0226.0226.0226.0226.02-0.61%
Jul 25, 202526.1826.1826.1826.1826.18-0.61%
Jul 24, 202526.3426.3426.3426.3426.34-0.72%
Jul 23, 202526.5326.5326.5326.5326.531.53%
Jul 22, 202526.1326.1326.1326.1326.13-0.95%
Jul 21, 202526.3826.3826.3826.3826.380.08%
Jul 18, 202526.3626.3626.3626.3626.360.38%
Jul 17, 202526.2626.2626.2626.2626.26-1.94%
Jul 16, 202526.7826.7826.7826.7826.78-0.04%
Jul 15, 202526.7926.7926.7926.7926.790.49%
Jul 14, 202526.6626.6626.6626.6626.660.15%
Jul 11, 202526.6226.6226.6226.6226.62-1.11%
Jul 10, 202526.9226.9226.9226.9226.921.28%
Jul 9, 202526.5826.5826.5826.5826.580.30%
Jul 8, 202526.5026.5026.5026.5026.501.57%
Jul 7, 202526.0926.0926.0926.0926.09-1.95%
Jul 3, 202526.6126.6126.6126.6126.610.15%
Jul 2, 202526.5726.5726.5726.5726.57-0.90%
Jul 1, 202526.8126.8126.8126.8126.810.68%
Jun 30, 202526.6326.6326.6326.6326.630.41%
Jun 27, 202526.5226.5226.5226.5226.52-1.01%
Jun 26, 202526.7926.7926.7926.7926.790.53%
Jun 25, 202526.6526.6526.6526.6526.651.14%
Jun 24, 202526.3526.3526.3526.3526.355.11%
Jun 23, 202525.0725.0725.0725.0725.07-0.44%
Jun 20, 202525.1825.1825.1825.1825.180.92%
Jun 18, 202524.9524.9524.9524.9524.95-0.80%
Jun 17, 202525.1525.1525.1525.1525.150.48%
Jun 16, 202525.0325.0325.0325.0325.031.91%
Jun 13, 202524.5624.5624.5624.5624.56-1.21%
Jun 12, 202524.8624.8624.8624.8624.86-0.08%
Jun 11, 202524.8824.8824.8824.8824.881.72%
Jun 10, 202524.4624.4624.4624.4624.460.78%
Jun 9, 202524.2724.2724.2724.2724.270.54%
Jun 6, 202524.1424.1424.1424.1424.140.33%
Jun 5, 202524.0624.0624.0624.0624.061.86%
Jun 4, 202523.6223.6223.6223.6223.623.05%
Jun 3, 202522.9222.9222.9222.9222.920.57%
Jun 2, 202522.7922.7922.7922.7922.790.09%
May 30, 202522.7722.7722.7722.7722.77-1.43%
May 29, 202523.1023.1023.1023.1023.100.96%