American Beacon IMC Int Small Cap R5 (TOVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.99
+0.21 (0.88%)
At close: Oct 2, 2026
TOVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.88% |
| Oct 1, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.75% |
| Sep 30, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.13% |
| Sep 29, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.21% |
| Sep 28, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.08% |
| Sep 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.59% |
| Sep 24, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.42% |
| Sep 23, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.70% |
| Sep 22, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.12% |
| Sep 21, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.88% |
| Sep 18, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.55% |
| Sep 17, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.32% |
| Sep 16, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.43% |
| Sep 15, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.72% |
| Sep 14, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.42% |
| Sep 11, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.50% |
| Sep 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.12% |
| Sep 9, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.41% |
| Sep 8, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.25% |
| Sep 4, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.33% |
| Sep 3, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.17% |
| Sep 2, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.33% |
| Sep 1, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.16% |
| Aug 31, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.29% |
| Aug 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.29% |
| Aug 27, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.45% |
| Aug 26, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.54% |
| Aug 25, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.75% |
| Aug 24, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.66% |
| Aug 21, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.67% |
| Aug 20, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.62% |
| Aug 19, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.62% |
| Aug 18, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.82% |
| Aug 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.08% |
| Aug 14, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| Aug 13, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.98% |
| Aug 12, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.91% |
| Aug 11, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.25% |
| Aug 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.58% |
| Aug 7, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.04% |
| Aug 6, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.57% |
| Aug 5, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.62% |
| Aug 4, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 2.79% |
| Aug 3, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.28% |
| Jul 31, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.56% |
| Jul 30, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 2.92% |
| Jul 29, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -2.59% |
| Jul 28, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -3.66% |
| Jul 27, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.21% |
| Jul 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.62% |