James Alpha Funds Trust - Easterly Snow Small Cap Value Fund (SNWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.36
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
SNWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 0.98% |
| Dec 23, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | 0.29% |
| Dec 20, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.99% |
| Dec 19, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.77% |
| Dec 18, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -4.73% |
| Dec 17, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -1.34% |
| Dec 16, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| Dec 13, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | -0.40% |
| Dec 12, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -1.66% |
| Dec 11, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.30% |
| Dec 10, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.58% |
| Dec 9, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -1.02% |
| Dec 6, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.29 | -0.28% |
| Dec 5, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.46 | -1.08% |
| Dec 4, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.17 | 0.03% |
| Dec 3, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.15 | -0.65% |
| Dec 2, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.58 | 0.23% |
| Nov 29, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.43 | 0.37% |
| Nov 27, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.19 | -0.08% |
| Nov 26, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.24 | -0.86% |
| Nov 25, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.81 | 2.22% |
| Nov 22, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.38 | 1.61% |
| Nov 21, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.35 | 1.43% |
| Nov 20, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.46 | 0.21% |
| Nov 19, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.33 | -0.33% |
| Nov 18, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.54 | 0.18% |
| Nov 15, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.43 | -1.04% |
| Nov 14, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.08 | -1.11% |
| Nov 13, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 63.79 | -0.42% |
| Nov 12, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.06 | -1.42% |
| Nov 11, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 64.98 | 1.52% |
| Nov 8, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.01 | -0.26% |
| Nov 7, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.18 | -1.58% |
| Nov 6, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.21 | 7.84% |
| Nov 5, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.47 | 0.93% |
| Nov 4, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 59.92 | -0.03% |
| Nov 1, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 59.94 | -0.31% |
| Oct 31, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.12 | -1.88% |
| Oct 30, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.28 | 0.59% |
| Oct 29, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 60.92 | -0.47% |
| Oct 28, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.21 | 1.57% |
| Oct 25, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.26 | -0.62% |
| Oct 24, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.64 | 0.89% |
| Oct 23, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.10 | -0.85% |
| Oct 22, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.62 | 0.10% |
| Oct 21, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.56 | -1.74% |
| Oct 18, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 61.63 | -0.21% |
| Oct 17, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 61.76 | 0.57% |
| Oct 16, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.42 | 1.11% |
| Oct 15, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 60.74 | -0.39% |
| Oct 14, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 60.98 | 0.24% |
| Oct 11, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 60.83 | 1.91% |
| Oct 10, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 59.69 | -0.28% |
| Oct 9, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.86 | 0.52% |
| Oct 8, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.55 | -0.63% |
| Oct 7, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 59.93 | -0.84% |
| Oct 4, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.43 | 1.86% |
| Oct 3, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.33 | 0.03% |
| Oct 2, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.31 | -0.17% |
| Oct 1, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.41 | -1.47% |
| Sep 30, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.29 | 0.50% |
| Sep 27, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 59.99 | 0.28% |
| Sep 26, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 59.83 | 1.62% |
| Sep 25, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 58.87 | -1.38% |
| Sep 24, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.70 | 0.17% |
| Sep 23, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.60 | -0.12% |
| Sep 20, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.67 | -1.36% |
| Sep 19, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.49 | 2.35% |
| Sep 18, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.10 | 0.32% |
| Sep 17, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 58.91 | 0.92% |
| Sep 16, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.38 | 0.56% |
| Sep 13, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.05 | 2.03% |
| Sep 12, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.90 | 0.61% |
| Sep 11, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.55 | -0.38% |
| Sep 10, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.77 | -0.31% |
| Sep 9, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 56.95 | -0.16% |
| Sep 6, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.03 | -2.25% |
| Sep 5, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.35 | -0.79% |
| Sep 4, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 58.81 | -0.50% |
| Sep 3, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.11 | -2.59% |
| Aug 30, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 60.68 | 0.73% |
| Aug 29, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.24 | 0.86% |
| Aug 28, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 59.73 | -0.17% |
| Aug 27, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 59.83 | -0.51% |
| Aug 26, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.13 | -0.30% |
| Aug 23, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.31 | 2.74% |
| Aug 22, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.70 | -0.79% |
| Aug 21, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.17 | 0.88% |
| Aug 20, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.65 | -1.52% |
| Aug 19, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.56 | 0.82% |
| Aug 16, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.07 | 0.35% |
| Aug 15, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 58.86 | 2.17% |
| Aug 14, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | -0.36% |
| Aug 13, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 57.82 | 1.68% |
| Aug 12, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.87 | -0.17% |
| Aug 9, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 56.97 | 0.03% |
| Aug 8, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 56.95 | 2.03% |
| Aug 7, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 55.81 | -0.64% |
| Aug 6, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.17 | 0.18% |
| Aug 5, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.07 | -2.54% |