Adaptive Core (MFUL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0502 | 0.233271375465 | 21.52 | 21.59 | 21.24 | 6773 | 21.49766524 | SP |
| 4 | -0.5298 | -2.39728506787 | 22.1 | 22.27 | 21.24 | 7559 | 21.83061886 | SP |
| 12 | -0.2698 | -1.23534798535 | 21.84 | 22.27 | 21.24 | 7495 | 21.84326294 | SP |
| 26 | 0.1152 | 0.536937776742 | 21.455 | 22.27 | 21.24 | 10250 | 21.73969529 | SP |
| 52 | 0.6202 | 2.96038186158 | 20.95 | 22.27 | 20.64 | 10531 | 21.40846881 | SP |
| 156 | -3.0332 | -12.3283773787 | 24.6034 | 26.63 | 20.49 | 25694 | 21.65513824 | SP |
| 260 | -3.4676 | -13.8494596171 | 25.0378 | 26.63 | 20.49 | 24597 | 21.66418695 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 21.5702 | 0 | 0.00 | 22 | 22 | 21.55 | 10795 |
| 1735077840 | 21.57 | 0.04 | 0.20 | 21.5272 | 21.57 | 21.5272 | 4334 |
| 1734996600 | 21.5272 | -0 | -0.01 | 21.24 | 21.53 | 21.24 | 10302 |
| 1734737400 | 21.529 | 0.09 | 0.42 | 21.44 | 21.54 | 21.44 | 1130 |
| 1734651000 | 21.44 | -0.05 | -0.23 | 21.52 | 21.52 | 21.4 | 11327 |
| 1734564600 | 21.49 | -0.17 | -0.78 | 21.61 | 21.72 | 21.49 | 26695 |
| 1734478200 | 21.66 | -0.31 | -1.41 | 21.44 | 21.71 | 21.44 | 9615 |
| 1734391800 | 21.97 | -0.03 | -0.11 | 21.75 | 22 | 21.75 | 2366 |
| 1734132600 | 21.995 | -0.02 | -0.07 | 22.011 | 22.011 | 21.9801 | 11057 |
| 1734046200 | 22.011 | -0.06 | -0.29 | 22.0742 | 22.0742 | 22.011 | 2229 |
| 1733959800 | 22.0742 | 0.01 | 0.06 | 22.0602 | 22.09 | 22.05 | 6800 |
| 1733873400 | 22.0602 | -0.06 | -0.27 | 22.119 | 22.119 | 22.06 | 3534 |
| 1733787000 | 22.119 | -0.04 | -0.16 | 22.1547 | 22.1547 | 22.1 | 4485 |
| 1733527800 | 22.1547 | 0.02 | 0.11 | 22.13 | 22.16 | 22.13 | 22013 |
| 1733441400 | 22.13 | -0.04 | -0.18 | 22.1692 | 22.18 | 22.13 | 6623 |
| 1733355000 | 22.1692 | 0.04 | 0.19 | 22.1278 | 22.1692 | 22.12 | 3777 |
| 1733268600 | 22.1278 | -0.01 | -0.06 | 22.27 | 22.27 | 22.12 | 4052 |
| 1733182200 | 22.1412 | -0.02 | -0.08 | 22.18 | 22.18 | 22.13 | 2267 |
| 1732917840 | 22.16 | 0.06 | 0.27 | 22.1 | 22.17 | 22.1 | 3460 |
| 1732750200 | 22.1 | 0.01 | 0.05 | 21.84 | 22.1299 | 21.84 | 2448 |
| 1732663800 | 22.09 | -0.01 | -0.04 | 22.099 | 22.1 | 22.05 | 4387 |
| 1732577400 | 22.099 | 0.07 | 0.31 | 21.81 | 22.1099 | 21.81 | 6659 |
| 1732318200 | 22.0315 | 0.05 | 0.22 | 21.9839 | 22.035 | 21.9839 | 4012 |
| 1732231800 | 21.9839 | 0.05 | 0.25 | 21.93 | 22.01 | 21.93 | 12120 |
| 1732145400 | 21.93 | 0 | 0.02 | 21.9251 | 21.96 | 21.89 | 9411 |
| 1732059000 | 21.9251 | 0.06 | 0.25 | 22.13 | 22.13 | 21.83 | 7213 |
| 1731972600 | 21.87 | 0.03 | 0.16 | 22.08 | 22.08 | 21.84 | 5027 |
| 1731713400 | 21.8358 | -0.04 | -0.20 | 22.11 | 22.11 | 21.81 | 3815 |
| 1731627000 | 21.8796 | -0.06 | -0.25 | 21.87 | 21.93 | 21.87 | 1156 |
| 1731540600 | 21.9352 | 0 | 0.00 | 21.935 | 21.9652 | 21.935 | 6161 |
| 1731454200 | 21.935 | -0.03 | -0.11 | 21.96 | 21.96 | 21.92 | 20840 |
| 1731367800 | 21.96 | -0.01 | -0.05 | 21.97 | 21.98 | 21.94 | 25477 |
| 1731108600 | 21.97 | 0.03 | 0.14 | 21.94 | 21.97 | 21.94 | 1879 |
| 1731022200 | 21.94 | 0.07 | 0.32 | 21.85 | 21.94 | 21.85 | 702 |
| 1730935800 | 21.87 | 0.12 | 0.55 | 21.71 | 21.88 | 21.71 | 10553 |
| 1730849400 | 21.75 | 0.05 | 0.25 | 21.72 | 21.75 | 21.72 | 6349 |
| 1730763000 | 21.695 | -0.02 | -0.07 | 21.69 | 21.73 | 21.6882 | 3966 |
| 1730500200 | 21.71 | 0.01 | 0.05 | 21.7 | 21.7424 | 21.67 | 11548 |
| 1730413800 | 21.7 | -0.1 | -0.46 | 21.805 | 21.805 | 21.69 | 10528 |
| 1730327400 | 21.8 | -0.01 | -0.02 | 21.805 | 21.81 | 21.8 | 2215 |
| 1730241000 | 21.805 | -0.01 | -0.02 | 21.77 | 21.82 | 21.77 | 8933 |
| 1730154600 | 21.81 | 0.03 | 0.14 | 21.78 | 21.82 | 21.78 | 1927 |
| 1729895400 | 21.78 | -0.01 | -0.05 | 21.79 | 21.84 | 21.78 | 1172 |
| 1729809000 | 21.79 | 0 | 0.02 | 22.06 | 22.06 | 21.76 | 5486 |
| 1729722600 | 21.785 | -0.06 | -0.29 | 21.8484 | 21.8484 | 21.75 | 1660 |
| 1729636200 | 21.8484 | 0.03 | 0.13 | 21.78 | 21.8484 | 21.78 | 616 |
| 1729549800 | 21.82 | -0.08 | -0.38 | 21.9032 | 21.9032 | 21.81 | 1775 |
| 1729290600 | 21.9032 | 0.03 | 0.15 | 21.8708 | 21.92 | 21.8708 | 8604 |
| 1729204200 | 21.8708 | -0.02 | -0.11 | 21.895 | 21.895 | 21.85 | 21742 |
| 1729117800 | 21.895 | 0.04 | 0.19 | 21.8526 | 21.895 | 21.8526 | 11722 |
| 1729031400 | 21.8526 | 0.05 | 0.24 | 21.8 | 21.91 | 21.8 | 4825 |
| 1728945000 | 21.8 | -0.03 | -0.14 | 21.78 | 21.9 | 21.78 | 1238 |
| 1728685800 | 21.8299 | 0.07 | 0.32 | 21.76 | 21.8299 | 21.76 | 946 |
| 1728599400 | 21.76 | -0.02 | -0.09 | 21.7791 | 21.7791 | 21.74 | 2023 |
| 1728513000 | 21.7791 | 0.04 | 0.18 | 21.74 | 21.7791 | 21.74 | 1313 |
| 1728426600 | 21.74 | 0.02 | 0.09 | 21.7 | 21.75 | 21.7 | 11350 |
| 1728340200 | 21.72 | -0.06 | -0.28 | 21.71 | 21.78 | 21.71 | 54076 |
| 1728081000 | 21.78 | -0.02 | -0.09 | 21.8 | 21.8 | 21.74 | 390 |
| 1727994600 | 21.8 | -0.04 | -0.18 | 21.84 | 21.84 | 21.775 | 2375 |
| 1727908200 | 21.84 | -0.01 | -0.05 | 21.85 | 21.85 | 21.82 | 2058 |
| 1727821800 | 21.85 | 0.01 | 0.04 | 21.89 | 21.89 | 21.81 | 10199 |
| 1727735400 | 21.8403 | -0.01 | -0.04 | 21.84 | 21.85 | 21.81 | 6188 |
| 1727476200 | 21.849 | -0.23 | -1.02 | 21.73 | 21.87 | 21.73 | 14909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
