VanEck Emerging Markets Fund Class A (GBFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.57
+0.23 (1.50%)
Aug 7, 2025, 4:00 PM EDT
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.50% |
| Aug 6, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.20% |
| Aug 5, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% |
| Aug 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.93% |
| Aug 1, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.99% |
| Jul 31, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.46% |
| Jul 30, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.91% |
| Jul 29, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.20% |
| Jul 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.78% |
| Jul 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.26% |
| Jul 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% |
| Jul 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.39% |
| Jul 21, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.39% |
| Jul 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.19% |
| Jul 17, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.26% |
| Jul 16, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.07% |
| Jul 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.92% |
| Jul 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Jul 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.78% |
| Jul 10, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.26% |
| Jul 9, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |
| Jul 8, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.72% |
| Jul 7, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.10% |
| Jul 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.72% |
| Jul 2, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.26% |
| Jul 1, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.13% |
| Jun 30, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.07% |
| Jun 27, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Jun 26, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.05% |
| Jun 25, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.20% |
| Jun 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 3.13% |
| Jun 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.55% |
| Jun 20, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.41% |
| Jun 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.47% |
| Jun 17, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.81% |
| Jun 16, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.09% |
| Jun 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.61% |
| Jun 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.47% |
| Jun 11, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.20% |
| Jun 10, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.33% |
| Jun 9, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.47% |
| Jun 6, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.41% |
| Jun 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% |
| Jun 4, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.89% |
| Jun 3, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| Jun 2, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.18% |
| May 30, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.23% |
| May 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.07% |
| May 28, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.27% |