Nasdaq - Delayed Quote USD

Easterly Snow Small Cap Value C (SNWCX)

58.85 +4.27 (+7.82%)
At close: November 6 at 6:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 58.85 58.85 58.85 58.85 58.85 -
Nov 5, 2024 54.58 54.58 54.58 54.58 54.58 -
Nov 4, 2024 54.08 54.08 54.08 54.08 54.08 -
Nov 1, 2024 54.10 54.10 54.10 54.10 54.10 -
Oct 31, 2024 54.27 54.27 54.27 54.27 54.27 -
Oct 30, 2024 55.32 55.32 55.32 55.32 55.32 -
Oct 29, 2024 54.99 54.99 54.99 54.99 54.99 -
Oct 28, 2024 55.25 55.25 55.25 55.25 55.25 -
Oct 25, 2024 54.40 54.40 54.40 54.40 54.40 -
Oct 24, 2024 54.74 54.74 54.74 54.74 54.74 -
Oct 23, 2024 54.26 54.26 54.26 54.26 54.26 -
Oct 22, 2024 54.73 54.73 54.73 54.73 54.73 -
Oct 21, 2024 54.68 54.68 54.68 54.68 54.68 -
Oct 18, 2024 55.65 55.65 55.65 55.65 55.65 -
Oct 17, 2024 55.77 55.77 55.77 55.77 55.77 -
Oct 16, 2024 55.45 55.45 55.45 55.45 55.45 -
Oct 15, 2024 54.85 54.85 54.85 54.85 54.85 -
Oct 14, 2024 55.06 55.06 55.06 55.06 55.06 -
Oct 11, 2024 54.93 54.93 54.93 54.93 54.93 -
Oct 10, 2024 53.90 53.90 53.90 53.90 53.90 -
Oct 9, 2024 54.05 54.05 54.05 54.05 54.05 -
Oct 8, 2024 53.77 53.77 53.77 53.77 53.77 -
Oct 7, 2024 54.12 54.12 54.12 54.12 54.12 -
Oct 4, 2024 54.58 54.58 54.58 54.58 54.58 -
Oct 3, 2024 53.59 53.59 53.59 53.59 53.59 -
Oct 2, 2024 53.57 53.57 53.57 53.57 53.57 -
Oct 1, 2024 53.66 53.66 53.66 53.66 53.66 -
Sep 30, 2024 54.46 54.46 54.46 54.46 54.46 -
Sep 27, 2024 54.19 54.19 54.19 54.19 54.19 -
Sep 26, 2024 54.04 54.04 54.04 54.04 54.04 -
Sep 25, 2024 53.19 53.19 53.19 53.19 53.19 -
Sep 24, 2024 53.92 53.92 53.92 53.92 53.92 -
Sep 23, 2024 53.83 53.83 53.83 53.83 53.83 -
Sep 20, 2024 53.91 53.91 53.91 53.91 53.91 -
Sep 19, 2024 54.65 54.65 54.65 54.65 54.65 -
Sep 18, 2024 53.40 53.40 53.40 53.40 53.40 -
Sep 17, 2024 53.23 53.23 53.23 53.23 53.23 -
Sep 16, 2024 52.74 52.74 52.74 52.74 52.74 -
Sep 13, 2024 52.45 52.45 52.45 52.45 52.45 -
Sep 12, 2024 51.41 51.41 51.41 51.41 51.41 -
Sep 11, 2024 51.10 51.10 51.10 51.10 51.10 -
Sep 10, 2024 51.29 51.29 51.29 51.29 51.29 -
Sep 9, 2024 51.45 51.45 51.45 51.45 51.45 -
Sep 6, 2024 51.54 51.54 51.54 51.54 51.54 -
Sep 5, 2024 52.73 52.73 52.73 52.73 52.73 -
Sep 4, 2024 53.15 53.15 53.15 53.15 53.15 -
Sep 3, 2024 53.42 53.42 53.42 53.42 53.42 -
Aug 30, 2024 54.84 54.84 54.84 54.84 54.84 -
Aug 29, 2024 54.45 54.45 54.45 54.45 54.45 -
Aug 28, 2024 53.99 53.99 53.99 53.99 53.99 -
Aug 27, 2024 54.07 54.07 54.07 54.07 54.07 -
Aug 26, 2024 54.35 54.35 54.35 54.35 54.35 -
Aug 23, 2024 54.52 54.52 54.52 54.52 54.52 -
Aug 22, 2024 53.07 53.07 53.07 53.07 53.07 -
Aug 21, 2024 53.49 53.49 53.49 53.49 53.49 -
Aug 20, 2024 53.02 53.02 53.02 53.02 53.02 -
Aug 19, 2024 53.84 53.84 53.84 53.84 53.84 -
Aug 16, 2024 53.40 53.40 53.40 53.40 53.40 -
Aug 15, 2024 53.22 53.22 53.22 53.22 53.22 -
Aug 14, 2024 52.09 52.09 52.09 52.09 52.09 -
Aug 13, 2024 52.28 52.28 52.28 52.28 52.28 -
Aug 12, 2024 51.42 51.42 51.42 51.42 51.42 -
Aug 9, 2024 51.51 51.51 51.51 51.51 51.51 -
Aug 8, 2024 51.49 51.49 51.49 51.49 51.49 -
Aug 7, 2024 50.47 50.47 50.47 50.47 50.47 -
Aug 6, 2024 50.79 50.79 50.79 50.79 50.79 -
Aug 5, 2024 50.70 50.70 50.70 50.70 50.70 -
Aug 2, 2024 52.03 52.03 52.03 52.03 52.03 -
Aug 1, 2024 54.26 54.26 54.26 54.26 54.26 -
Jul 31, 2024 55.78 55.78 55.78 55.78 55.78 -
Jul 30, 2024 55.37 55.37 55.37 55.37 55.37 -
Jul 29, 2024 54.75 54.75 54.75 54.75 54.75 -
Jul 26, 2024 55.38 55.38 55.38 55.38 55.38 -
Jul 25, 2024 54.35 54.35 54.35 54.35 54.35 -
Jul 24, 2024 53.60 53.60 53.60 53.60 53.60 -
Jul 23, 2024 54.68 54.68 54.68 54.68 54.68 -
Jul 22, 2024 54.40 54.40 54.40 54.40 54.40 -
Jul 19, 2024 53.62 53.62 53.62 53.62 53.62 -
Jul 18, 2024 53.94 53.94 53.94 53.94 53.94 -
Jul 17, 2024 54.57 54.57 54.57 54.57 54.57 -
Jul 16, 2024 54.84 54.84 54.84 54.84 54.84 -
Jul 15, 2024 53.55 53.55 53.55 53.55 53.55 -
Jul 12, 2024 53.06 53.06 53.06 53.06 53.06 -
Jul 11, 2024 52.81 52.81 52.81 52.81 52.81 -
Jul 10, 2024 51.59 51.59 51.59 51.59 51.59 -
Jul 9, 2024 51.03 51.03 51.03 51.03 51.03 -
Jul 8, 2024 51.42 51.42 51.42 51.42 51.42 -
Jul 5, 2024 51.32 51.32 51.32 51.32 51.32 -
Jul 3, 2024 51.86 51.86 51.86 51.86 51.86 -
Jul 2, 2024 51.89 51.89 51.89 51.89 51.89 -
Jul 1, 2024 51.68 51.68 51.68 51.68 51.68 -
Jun 28, 2024 51.89 51.89 51.89 51.89 51.89 -
Jun 27, 2024 51.43 51.43 51.43 51.43 51.43 -
Jun 26, 2024 51.20 51.20 51.20 51.20 51.20 -
Jun 25, 2024 51.25 51.25 51.25 51.25 51.25 -
Jun 24, 2024 51.58 51.58 51.58 51.58 51.58 -
Jun 21, 2024 51.13 51.13 51.13 51.13 51.13 -
Jun 20, 2024 50.84 50.84 50.84 50.84 50.84 -
Jun 18, 2024 50.66 50.66 50.66 50.66 50.66 -
Jun 17, 2024 50.60 50.60 50.60 50.60 50.60 -
Jun 14, 2024 49.99 49.99 49.99 49.99 49.99 -
Jun 13, 2024 50.59 50.59 50.59 50.59 50.59 -
Jun 12, 2024 51.05 51.05 51.05 51.05 51.05 -
Jun 11, 2024 50.51 50.51 50.51 50.51 50.51 -
Jun 10, 2024 50.84 50.84 50.84 50.84 50.84 -
Jun 7, 2024 50.97 50.97 50.97 50.97 50.97 -
Jun 6, 2024 51.25 51.25 51.25 51.25 51.25 -
Jun 5, 2024 51.32 51.32 51.32 51.32 51.32 -
Jun 4, 2024 51.04 51.04 51.04 51.04 51.04 -
Jun 3, 2024 52.04 52.04 52.04 52.04 52.04 -
May 31, 2024 52.56 52.56 52.56 52.56 52.56 -
May 30, 2024 51.90 51.90 51.90 51.90 51.90 -
May 29, 2024 51.37 51.37 51.37 51.37 51.37 -
May 28, 2024 52.23 52.23 52.23 52.23 52.23 -
May 24, 2024 52.38 52.38 52.38 52.38 52.38 -
May 23, 2024 51.86 51.86 51.86 51.86 51.86 -
May 22, 2024 52.55 52.55 52.55 52.55 52.55 -
May 21, 2024 53.05 53.05 53.05 53.05 53.05 -
May 20, 2024 53.15 53.15 53.15 53.15 53.15 -
May 17, 2024 53.19 53.19 53.19 53.19 53.19 -
May 16, 2024 53.13 53.13 53.13 53.13 53.13 -
May 15, 2024 53.45 53.45 53.45 53.45 53.45 -
May 14, 2024 53.23 53.23 53.23 53.23 53.23 -
May 13, 2024 52.63 52.63 52.63 52.63 52.63 -
May 10, 2024 52.41 52.41 52.41 52.41 52.41 -
May 9, 2024 52.91 52.91 52.91 52.91 52.91 -
May 8, 2024 52.45 52.45 52.45 52.45 52.45 -
May 7, 2024 52.34 52.34 52.34 52.34 52.34 -
May 6, 2024 52.06 52.06 52.06 52.06 52.06 -
May 3, 2024 51.66 51.66 51.66 51.66 51.66 -
May 2, 2024 51.13 51.13 51.13 51.13 51.13 -
May 1, 2024 50.53 50.53 50.53 50.53 50.53 -
Apr 30, 2024 50.60 50.60 50.60 50.60 50.60 -
Apr 29, 2024 51.42 51.42 51.42 51.42 51.42 -
Apr 26, 2024 51.02 51.02 51.02 51.02 51.02 -
Apr 25, 2024 50.83 50.83 50.83 50.83 50.83 -
Apr 24, 2024 51.24 51.24 51.24 51.24 51.24 -
Apr 23, 2024 51.11 51.11 51.11 51.11 51.11 -
Apr 22, 2024 50.44 50.44 50.44 50.44 50.44 -
Apr 19, 2024 50.03 50.03 50.03 50.03 50.03 -
Apr 18, 2024 49.77 49.77 49.77 49.77 49.77 -
Apr 17, 2024 49.61 49.61 49.61 49.61 49.61 -
Apr 16, 2024 49.91 49.91 49.91 49.91 49.91 -
Apr 15, 2024 50.10 50.10 50.10 50.10 50.10 -
Apr 12, 2024 50.47 50.47 50.47 50.47 50.47 -
Apr 11, 2024 51.46 51.46 51.46 51.46 51.46 -
Apr 10, 2024 51.65 51.65 51.65 51.65 51.65 -
Apr 9, 2024 52.67 52.67 52.67 52.67 52.67 -
Apr 8, 2024 52.80 52.80 52.80 52.80 52.80 -
Apr 5, 2024 52.49 52.49 52.49 52.49 52.49 -
Apr 4, 2024 52.38 52.38 52.38 52.38 52.38 -
Apr 3, 2024 53.05 53.05 53.05 53.05 53.05 -
Apr 2, 2024 52.70 52.70 52.70 52.70 52.70 -
Apr 1, 2024 53.30 53.30 53.30 53.30 53.30 -
Mar 28, 2024 53.40 53.40 53.40 53.40 53.40 -
Mar 27, 2024 53.31 53.31 53.31 53.31 53.31 -
Mar 26, 2024 52.12 52.12 52.12 52.12 52.12 -
Mar 25, 2024 52.17 52.17 52.17 52.17 52.17 -
Mar 22, 2024 52.11 52.11 52.11 52.11 52.11 -
Mar 21, 2024 52.81 52.81 52.81 52.81 52.81 -
Mar 20, 2024 52.25 52.25 52.25 52.25 52.25 -
Mar 19, 2024 51.23 51.23 51.23 51.23 51.23 -
Mar 18, 2024 51.14 51.14 51.14 51.14 51.14 -
Mar 15, 2024 51.13 51.13 51.13 51.13 51.13 -
Mar 14, 2024 50.87 50.87 50.87 50.87 50.87 -
Mar 13, 2024 51.50 51.50 51.50 51.50 51.50 -
Mar 12, 2024 51.09 51.09 51.09 51.09 51.09 -
Mar 11, 2024 50.94 50.94 50.94 50.94 50.94 -
Mar 8, 2024 51.09 51.09 51.09 51.09 51.09 -
Mar 7, 2024 51.23 51.23 51.23 51.23 51.23 -
Mar 6, 2024 50.61 50.61 50.61 50.61 50.61 -
Mar 5, 2024 50.26 50.26 50.26 50.26 50.26 -
Mar 4, 2024 49.88 49.88 49.88 49.88 49.88 -
Mar 1, 2024 49.38 49.38 49.38 49.38 49.38 -
Feb 29, 2024 49.38 49.38 49.38 49.38 49.38 -
Feb 28, 2024 48.90 48.90 48.90 48.90 48.90 -
Feb 27, 2024 49.32 49.32 49.32 49.32 49.32 -
Feb 26, 2024 49.11 49.11 49.11 49.11 49.11 -
Feb 23, 2024 48.91 48.91 48.91 48.91 48.91 -
Feb 22, 2024 48.72 48.72 48.72 48.72 48.72 -
Feb 21, 2024 48.14 48.14 48.14 48.14 48.14 -
Feb 20, 2024 48.63 48.63 48.63 48.63 48.63 -
Feb 16, 2024 49.21 49.21 49.21 49.21 49.21 -
Feb 15, 2024 50.33 50.33 50.33 50.33 50.33 -
Feb 14, 2024 49.02 49.02 49.02 49.02 49.02 -
Feb 13, 2024 48.28 48.28 48.28 48.28 48.28 -
Feb 12, 2024 50.01 50.01 50.01 50.01 50.01 -
Feb 9, 2024 49.04 49.04 49.04 49.04 49.04 -
Feb 8, 2024 48.80 48.80 48.80 48.80 48.80 -
Feb 7, 2024 48.26 48.26 48.26 48.26 48.26 -
Feb 6, 2024 47.87 47.87 47.87 47.87 47.87 -
Feb 5, 2024 47.85 47.85 47.85 47.85 47.85 -
Feb 2, 2024 48.17 48.17 48.17 48.17 48.17 -
Feb 1, 2024 48.31 48.31 48.31 48.31 48.31 -
Jan 31, 2024 47.88 47.88 47.88 47.88 47.88 -
Jan 30, 2024 48.82 48.82 48.82 48.82 48.82 -
Jan 29, 2024 48.78 48.78 48.78 48.78 48.78 -
Jan 26, 2024 48.21 48.21 48.21 48.21 48.21 -
Jan 25, 2024 48.20 48.20 48.20 48.20 48.20 -
Jan 24, 2024 48.14 48.14 48.14 48.14 48.14 -
Jan 23, 2024 48.24 48.24 48.24 48.24 48.24 -
Jan 22, 2024 48.48 48.48 48.48 48.48 48.48 -
Jan 19, 2024 47.59 47.59 47.59 47.59 47.59 -
Jan 18, 2024 46.71 46.71 46.71 46.71 46.71 -
Jan 17, 2024 46.40 46.40 46.40 46.40 46.40 -
Jan 16, 2024 46.73 46.73 46.73 46.73 46.73 -
Jan 12, 2024 47.37 47.37 47.37 47.37 47.37 -
Jan 11, 2024 47.59 47.59 47.59 47.59 47.59 -
Jan 10, 2024 47.99 47.99 47.99 47.99 47.99 -
Jan 9, 2024 47.99 47.99 47.99 47.99 47.99 -
Jan 8, 2024 48.20 48.20 48.20 48.20 48.20 -
Jan 5, 2024 47.53 47.53 47.53 47.53 47.53 -
Jan 4, 2024 47.22 47.22 47.22 47.22 47.22 -
Jan 3, 2024 47.27 47.27 47.27 47.27 47.27 -
Jan 2, 2024 48.40 48.40 48.40 48.40 48.40 -
Dec 29, 2023 48.32 48.32 48.32 48.32 48.32 -
Dec 28, 2023 48.80 48.80 48.80 48.80 48.80 -
Dec 27, 2023 48.86 48.86 48.86 48.86 48.86 -
Dec 26, 2023 48.87 48.87 48.87 48.87 48.87 -
Dec 22, 2023 48.33 48.33 48.33 48.33 48.33 -
Dec 21, 2023 48.24 48.24 48.24 48.24 48.24 -
Dec 20, 2023 47.38 47.38 47.38 47.38 47.38 -
Dec 19, 2023 48.26 48.26 48.26 48.26 48.26 -
Dec 18, 2023 47.42 47.42 47.42 47.42 47.42 -
Dec 15, 2023 47.60 47.60 47.60 47.60 47.60 -
Dec 14, 2023 48.11 48.11 48.11 48.11 48.11 -
Dec 13, 2023 46.71 46.71 46.71 46.71 46.71 -
Dec 12, 2023 44.72 44.72 44.72 44.72 44.72 -
Dec 11, 2023 45.02 45.02 45.02 45.02 45.02 -
Dec 8, 2023 44.72 44.72 44.72 44.72 44.72 -
Dec 7, 2023 44.41 44.41 44.41 44.41 44.41 -
Dec 6, 2023 43.90 43.90 43.90 43.90 43.90 -
Dec 5, 2023 44.02 44.02 44.02 44.02 44.02 -
Dec 4, 2023 44.87 44.87 44.87 44.87 44.87 -
Dec 1, 2023 44.55 44.55 44.55 44.55 44.55 -
Nov 30, 2023 43.29 43.29 43.29 43.29 43.29 -
Nov 29, 2023 43.29 43.29 43.29 43.29 43.29 -
Nov 28, 2023 43.01 43.01 43.01 43.01 43.01 -
Nov 27, 2023 43.03 43.03 43.03 43.03 43.03 -
Nov 24, 2023 43.16 43.16 43.16 43.16 43.16 -
Nov 22, 2023 43.07 43.07 43.07 43.07 43.07 -
Nov 21, 2023 42.93 42.93 42.93 42.93 42.93 -
Nov 20, 2023 43.51 43.51 43.51 43.51 43.51 -
Nov 17, 2023 43.41 43.41 43.41 43.41 43.41 -
Nov 16, 2023 42.96 42.96 42.96 42.96 42.96 -
Nov 15, 2023 43.54 43.54 43.54 43.54 43.54 -
Nov 14, 2023 43.16 43.16 43.16 43.16 43.16 -
Nov 13, 2023 41.07 41.07 41.07 41.07 41.07 -
Nov 10, 2023 41.17 41.17 41.17 41.17 41.17 -
Nov 9, 2023 40.79 40.79 40.79 40.79 40.79 -
Nov 8, 2023 41.09 41.09 41.09 41.09 41.09 -
Nov 7, 2023 41.55 41.55 41.55 41.55 41.55 -

Related Tickers