Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (OP: AKEMF ) 0.1515 -0.0038 (-2.45%) Streaming Delayed Price Updated: 3:51 PM EDT, Sep 3, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 03, 2024 0.1485 0.1599 0.1450 0.1515 556,071 -0.00(-2.45%) Aug 30, 2024 0.1575 0.1599 0.1450 0.1553 344,189 +0.00(+1.84%) Aug 29, 2024 0.1599 0.1599 0.1470 0.1525 405,074 +0.00(+1.67%) Aug 28, 2024 0.1599 0.1599 0.1500 0.1500 538,279 +0.00(+0.67%) Aug 27, 2024 0.1600 0.1600 0.1490 0.1490 207,332 +0.00(+0.00%) Aug 26, 2024 0.1400 0.1550 0.1400 0.1490 313,551 +0.00(+0.74%) Aug 23, 2024 0.1450 0.1530 0.1450 0.1479 387,329 +0.00(+1.16%) Aug 22, 2024 0.1455 0.1500 0.1403 0.1462 521,952 +0.00(+3.25%) Aug 21, 2024 0.1560 0.1560 0.1380 0.1416 938,860 +0.00(+1.87%) Aug 20, 2024 0.1400 0.1500 0.1326 0.1390 540,753 -0.00(-0.71%) Aug 19, 2024 0.1380 0.1428 0.1325 0.1400 1,398,775 +0.00(+0.36%) Aug 16, 2024 0.1431 0.1528 0.1350 0.1395 1,336,074 -0.00(-3.33%) Aug 15, 2024 0.1589 0.1589 0.1400 0.1443 604,114 -0.01(-6.18%) Aug 14, 2024 0.1450 0.1577 0.1400 0.1538 557,450 +0.01(+4.98%) Aug 13, 2024 0.1506 0.1699 0.1400 0.1465 748,987 +0.00(+0.00%) Aug 12, 2024 0.1695 0.1695 0.1402 0.1465 1,666,454 -0.02(-9.85%) Aug 09, 2024 0.1990 0.1990 0.1560 0.1625 1,256,479 -0.02(-9.72%) Aug 08, 2024 0.1856 0.1949 0.1800 0.1800 574,385 +0.00(+0.00%) Aug 07, 2024 0.2030 0.2030 0.1800 0.1800 678,610 -0.02(-9.09%) Aug 06, 2024 0.1883 0.2034 0.1820 0.1980 625,082 +0.01(+4.87%) Aug 05, 2024 0.1900 0.2048 0.1800 0.1888 1,008,636 +0.00(+0.48%) Aug 02, 2024 0.1953 0.2000 0.1800 0.1879 838,003 +0.00(+0.11%) Aug 01, 2024 0.2103 0.2103 0.1832 0.1877 1,583,778 -0.02(-9.24%) Jul 31, 2024 0.2100 0.2300 0.1950 0.2068 1,399,594 +0.01(+4.13%) Jul 30, 2024 0.2000 0.2140 0.1850 0.1986 1,047,728 -0.01(-2.98%) Jul 29, 2024 0.2032 0.2200 0.1924 0.2047 1,875,437 +0.00(+1.24%) Jul 26, 2024 0.2400 0.2400 0.1850 0.2022 2,472,535 -0.00(-0.39%) Jul 25, 2024 0.1800 0.2250 0.1740 0.2030 2,877,798 +0.03(+15.80%) Jul 24, 2024 0.2299 0.2337 0.1650 0.1753 7,177,483 -0.04(-18.16%) Jul 23, 2024 0.2299 0.2700 0.2100 0.2142 13,286,483 +0.01(+5.62%) Jul 22, 2024 0.1200 0.2070 0.1200 0.2028 15,360,184 +0.09(+84.20%) Jul 19, 2024 0.1060 0.1120 0.1050 0.1101 60,917 +0.01(+8.37%) Jul 18, 2024 0.1155 0.1155 0.1016 0.1016 46,463 -0.01(-5.49%) Jul 17, 2024 0.1081 0.1103 0.1050 0.1075 171,655 -0.00(-0.56%) Jul 16, 2024 0.1130 0.1154 0.1048 0.1081 128,772 -0.01(-5.51%) Jul 15, 2024 0.1043 0.1147 0.1014 0.1144 229,250 +0.01(+14.29%) Jul 12, 2024 0.1000 0.1130 0.1000 0.1001 103,158 -0.00(-2.63%) Jul 11, 2024 0.1002 0.1170 0.1001 0.1028 314,186 +0.00(+2.70%) Jul 10, 2024 0.1049 0.1075 0.1001 0.1001 50,882 -0.00(-2.25%) Jul 09, 2024 0.1031 0.1048 0.1000 0.1024 135,456 -0.00(-0.68%) Jul 08, 2024 0.1126 0.1126 0.1027 0.1031 40,645 -0.01(-5.41%) Jul 05, 2024 0.1081 0.1090 0.1001 0.1090 99,923 +0.00(+1.87%) Jul 03, 2024 0.1010 0.1092 0.1010 0.1070 10,883 +0.00(+3.88%) Jul 02, 2024 0.1170 0.1170 0.1010 0.1030 94,045 -0.00(-1.90%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.