FinData: Historical Data for NASDAQ, CFO - Compass Emp U.S. 500 Enhanced V

Monday, 06 May 2024

Compass Emp U.S. 500 Enhanced V

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	64.83	64.85	63.76	63.76	119,400
13/10/22	63.26	64.74	63.06	64.62	30,000
12/10/22	64.15	64.15	63.84	63.90	36,700
11/10/22	64.09	64.40	63.87	64.03	31,700
10/10/22	64.38	64.40	64.09	64.24	13,800
07/10/22	64.88	64.88	64.19	64.34	63,200
06/10/22	65.33	65.38	65.04	65.10	36,000
05/10/22	65.33	65.68	65.11	65.54	14,700
04/10/22	65.31	65.58	65.31	65.54	16,100
03/10/22	64.25	64.64	64.25	64.55	24,500
30/09/22	64.28	64.40	64.06	64.15	14,500
29/09/22	64.37	64.37	64.16	64.33	53,900
28/09/22	64.25	64.64	64.25	64.56	22,300
26/09/22	64.37	64.53	64.20	64.28	139,000
23/09/22	64.52	64.52	64.28	64.44	22,500
22/09/22	64.88	64.88	64.70	64.73	20,600
21/09/22	65.33	65.39	64.87	64.94	15,800
20/09/22	65.21	65.23	65.05	65.23	39,700
19/09/22	65.09	65.44	65.09	65.39	17,000
16/09/22	65.31	65.31	65.14	65.27	100,200
15/09/22	65.56	65.66	65.39	65.47	20,300
14/09/22	65.55	65.68	65.43	65.57	24,100
13/09/22	65.94	65.94	65.52	65.53	21,400
12/09/22	66.12	66.26	66.11	66.19	24,100
09/09/22	65.97	66.16	65.93	66.04	39,000
08/09/22	65.78	65.97	65.70	65.97	21,100
07/09/22	65.48	65.82	65.48	65.80	32,700
06/09/22	65.53	65.61	65.39	65.45	36,800
02/09/22	65.75	65.91	65.43	65.49	133,200
01/09/22	65.47	65.66	65.43	65.66	26,100
31/08/22	65.82	65.84	65.57	65.63	44,800
30/08/22	66.01	66.01	65.68	65.73	95,900
29/08/22	65.85	66.04	65.85	65.90	12,600
26/08/22	66.59	66.59	65.97	66.07	17,200
25/08/22	66.29	66.53	66.29	66.53	31,300
24/08/22	66.24	66.34	66.20	66.30	24,600
23/08/22	66.27	66.40	66.11	66.23	47,700
22/08/22	66.36	66.42	66.23	66.24	43,400
19/08/22	66.66	66.68	66.57	66.64	13,700
18/08/22	66.83	67.25	66.72	66.85	23,900
17/08/22	66.75	66.83	66.64	66.78	29,000
16/08/22	66.76	66.94	66.75	66.93	14,900
15/08/22	66.70	66.85	66.69	66.83	22,200

Global Indices

No news available...

Currencies