FinData: Historical Data for NASDAQ, CSB - Compass Emp US Small Cap High D

Saturday, 27 April 2024

Compass Emp US Small Cap High D

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	49.17	49.22	47.97	48.07	39,800
13/10/22	46.99	48.96	46.51	48.82	24,300
12/10/22	47.62	47.80	47.25	47.45	57,300
11/10/22	47.31	48.11	47.14	47.72	65,700
10/10/22	48.48	48.48	47.26	47.60	104,500
07/10/22	48.24	48.24	47.21	47.42	26,700
06/10/22	48.75	48.87	48.28	48.51	34,400
05/10/22	49.42	49.42	48.33	48.89	35,400
04/10/22	48.52	49.31	48.26	49.31	38,700
03/10/22	47.00	47.85	46.63	47.67	28,600
30/09/22	46.99	47.35	46.33	46.33	31,400
29/09/22	47.75	47.75	46.53	47.01	32,400
28/09/22	47.56	48.39	47.25	48.15	49,400
26/09/22	47.85	48.53	47.55	47.71	118,100
23/09/22	48.99	48.99	47.67	48.23	26,100
22/09/22	49.94	49.94	49.22	49.28	51,900
21/09/22	51.01	51.25	50.19	50.19	23,900
20/09/22	50.98	50.98	50.19	50.64	18,200
19/09/22	50.39	51.25	50.39	51.25	27,700
16/09/22	50.33	50.65	50.01	50.62	130,100
15/09/22	51.06	51.28	50.65	50.86	21,400
14/09/22	51.40	51.40	50.66	51.15	34,500
13/09/22	52.94	52.94	51.11	51.34	33,100
12/09/22	52.91	53.44	52.91	53.27	26,700
09/09/22	51.97	52.67	51.97	52.63	23,600
08/09/22	51.88	52.00	51.29	52.00	24,000
07/09/22	51.32	52.10	51.28	52.04	24,200
06/09/22	52.12	52.12	51.16	51.35	26,500
02/09/22	52.86	53.06	51.94	52.11	16,800
01/09/22	52.70	52.70	52.07	52.55	62,600
31/08/22	53.66	53.66	52.86	52.86	27,500
30/08/22	54.44	54.44	53.42	53.60	129,500
29/08/22	54.85	54.85	54.13	54.28	25,400
26/08/22	56.29	56.29	54.66	54.76	26,800
25/08/22	55.60	56.18	55.50	56.16	31,200
24/08/22	55.78	55.78	55.24	55.46	24,900
23/08/22	56.06	56.18	55.62	55.62	15,800
22/08/22	56.70	56.70	55.82	55.99	16,200
19/08/22	57.56	57.56	56.84	57.10	29,200
18/08/22	57.59	57.75	57.33	57.75	27,700
17/08/22	57.75	57.75	57.05	57.44	33,700
16/08/22	57.50	58.22	57.34	58.07	36,600
15/08/22	57.13	57.54	56.76	57.51	36,000

Global Indices

No news available...

Currencies