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 | -0.59 | -2.72643253235 | 21.64 | 21.6499 | 21.05 | 10092 | 21.5879122 | SP |
| 4 | -0.56 | -2.59139287367 | 21.61 | 21.77 | 21.05 | 7290 | 21.61622816 | SP |
| 12 | -0.4467 | -2.07799336642 | 21.4967 | 21.9 | 21.05 | 13408 | 21.65412758 | SP |
| 26 | -0.75 | -3.44036697248 | 21.8 | 22.27 | 21.05 | 10329 | 21.7102547 | SP |
| 52 | -0.2 | -0.941176470588 | 21.25 | 22.27 | 20.88 | 10796 | 21.59300195 | SP |
| 156 | -2.09 | -9.0319792567 | 23.14 | 23.186 | 20.49 | 25787 | 21.57202268 | SP |
| 260 | -3.9878 | -15.9271181973 | 25.0378 | 26.63 | 20.49 | 23704 | 21.66314644 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743805800 | 21.05 | -0.36 | -1.68 | 21.41 | 21.41 | 21.05 | 4559 |
| 1743719400 | 21.41 | -0.23 | -1.04 | 21.635 | 21.635 | 21.41 | 3466 |
| 1743633000 | 21.635 | 0.04 | 0.16 | 21.52 | 21.635 | 21.52 | 3154 |
| 1743546600 | 21.6 | -0 | -0.01 | 21.6025 | 21.61 | 21.57 | 39116 |
| 1743460200 | 21.6025 | 0.06 | 0.29 | 21.54 | 21.62 | 21.54 | 3547 |
| 1743201000 | 21.54 | -0.04 | -0.19 | 21.64 | 21.6499 | 21.54 | 1178 |
| 1743114600 | 21.58 | -0.06 | -0.28 | 21.5966 | 21.62 | 21.58 | 9585 |
| 1743028200 | 21.64 | -0.02 | -0.09 | 21.66 | 21.69 | 21.64 | 4887 |
| 1742941800 | 21.66 | -0.02 | -0.09 | 21.68 | 21.7 | 21.66 | 10346 |
| 1742855400 | 21.68 | 0.04 | 0.18 | 21.68 | 21.7 | 21.66 | 7818 |
| 1742596200 | 21.64 | -0.02 | -0.09 | 21.66 | 21.66 | 21.63 | 8711 |
| 1742509800 | 21.66 | -0.02 | -0.09 | 21.68 | 21.68 | 21.66 | 3570 |
| 1742423400 | 21.68 | 0.11 | 0.51 | 21.57 | 21.68 | 21.57 | 3203 |
| 1742337000 | 21.57 | -0.1 | -0.46 | 21.67 | 21.67 | 21.57 | 3655 |
| 1742250600 | 21.67 | 0.08 | 0.38 | 21.5889 | 21.69 | 21.5889 | 3939 |
| 1741991400 | 21.5889 | 0.08 | 0.37 | 21.509 | 21.59 | 21.509 | 3391 |
| 1741905000 | 21.509 | -0.02 | -0.07 | 21.77 | 21.77 | 21.5 | 2739 |
| 1741818600 | 21.525 | -0.04 | -0.16 | 21.56 | 21.56 | 21.5 | 7326 |
| 1741732200 | 21.56 | -0.08 | -0.37 | 21.64 | 21.64 | 21.545 | 6298 |
| 1741645800 | 21.64 | -0.07 | -0.32 | 21.71 | 21.74 | 21.62 | 5095 |
| 1741390200 | 21.71 | 0.08 | 0.37 | 21.61 | 21.73 | 21.61 | 14778 |
| 1741303800 | 21.63 | -0.03 | -0.14 | 21.6602 | 21.6602 | 21.61 | 1828 |
| 1741217400 | 21.6602 | 0.02 | 0.10 | 21.6389 | 21.6602 | 21.61 | 1863 |
| 1741131000 | 21.6389 | -0.09 | -0.42 | 21.731 | 21.731 | 21.6389 | 248253 |
| 1741044600 | 21.731 | -0.03 | -0.16 | 21.7658 | 21.81 | 21.731 | 12283 |
| 1740785400 | 21.7658 | 0.16 | 0.72 | 21.61 | 21.7658 | 21.61 | 12620 |
| 1740699000 | 21.61 | -0.08 | -0.37 | 21.63 | 21.72 | 21.61 | 7466 |
| 1740612600 | 21.691 | -0.03 | -0.13 | 21.72 | 21.72 | 21.69 | 201714 |
| 1740526200 | 21.72 | 0.01 | 0.05 | 21.71 | 21.7303 | 21.7 | 1673 |
| 1740439800 | 21.71 | -0 | -0.00 | 21.711 | 21.75 | 21.71 | 759 |
| 1740180600 | 21.711 | -0.06 | -0.27 | 21.77 | 21.77 | 21.71 | 3669 |
| 1740094200 | 21.77 | 0 | 0.00 | 21.77 | 21.7758 | 21.76 | 1723 |
| 1740007800 | 21.77 | 0.02 | 0.09 | 21.75 | 21.78 | 21.75 | 1774 |
| 1739921400 | 21.75 | -0.01 | -0.02 | 21.7552 | 21.7703 | 21.75 | 2996 |
| 1739575800 | 21.7552 | -0.01 | -0.07 | 21.77 | 21.77 | 21.7552 | 1751 |
| 1739489400 | 21.77 | 0.09 | 0.44 | 21.6752 | 21.77 | 21.6752 | 7766 |
| 1739403000 | 21.6752 | -0.02 | -0.11 | 21.7 | 21.7 | 21.65 | 934 |
| 1739316600 | 21.7 | 0.01 | 0.05 | 21.8 | 21.8 | 21.69 | 7357 |
| 1739230200 | 21.69 | 0.01 | 0.05 | 21.679 | 21.72 | 21.679 | 9082 |
| 1738971000 | 21.679 | -0.03 | -0.13 | 21.7071 | 21.71 | 21.66 | 9807 |
| 1738884600 | 21.7071 | -0.02 | -0.11 | 21.73 | 21.73 | 21.69 | 5965 |
| 1738798200 | 21.73 | 0.05 | 0.22 | 21.6825 | 21.73 | 21.6825 | 4005 |
| 1738711800 | 21.6825 | 0.04 | 0.20 | 21.64 | 21.6825 | 21.64 | 274 |
| 1738625400 | 21.64 | -0.04 | -0.16 | 21.59 | 21.67 | 21.59 | 1854 |
| 1738366200 | 21.675 | -0.06 | -0.28 | 21.7361 | 21.75 | 21.675 | 3663 |
| 1738279800 | 21.7361 | 0.06 | 0.26 | 21.68 | 21.75 | 21.68 | 7722 |
| 1738193400 | 21.68 | -0 | -0.00 | 21.6806 | 21.6806 | 21.63 | 6199 |
| 1738107000 | 21.6806 | 0 | 0.00 | 21.68 | 21.6806 | 21.67 | 403 |
| 1738020600 | 21.68 | -0.05 | -0.23 | 21.73 | 21.73 | 21.64 | 4238 |
| 1737761400 | 21.73 | 0.06 | 0.27 | 21.7061 | 21.74 | 21.7061 | 3740 |
| 1737675000 | 21.671 | 0 | 0.00 | 21.671 | 21.671 | 21.671 | 0 |
| 1737588600 | 21.671 | -0.02 | -0.11 | 21.695 | 21.71 | 21.671 | 9234 |
| 1737502200 | 21.695 | 0.07 | 0.30 | 21.9 | 21.9 | 21.66 | 2656 |
| 1737156600 | 21.63 | 0.05 | 0.23 | 21.58 | 21.649 | 21.58 | 2133 |
| 1737070200 | 21.58 | 0.03 | 0.14 | 21.55 | 21.59 | 21.55 | 4522 |
| 1736983800 | 21.55 | 0.09 | 0.44 | 21.49 | 21.5548 | 21.49 | 7870 |
| 1736897400 | 21.4552 | 0.04 | 0.16 | 21.42 | 21.465 | 21.42 | 5232 |
| 1736811000 | 21.42 | -0.01 | -0.05 | 21.43 | 21.43 | 21.39 | 3525 |
| 1736551800 | 21.43 | -0.07 | -0.31 | 21.4967 | 21.4967 | 21.41 | 10028 |
| 1736379000 | 21.4967 | -0.01 | -0.04 | 21.5056 | 21.5056 | 21.4701 | 3105 |
| 1736292600 | 21.5056 | -0.02 | -0.11 | 21.5287 | 21.54 | 21.5056 | 1498 |
| 1736206200 | 21.5287 | -0.01 | -0.05 | 21.54 | 21.6 | 21.5287 | 3075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
