Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (OP: AKEMF ) 0.1135 +0.0033 (+2.99%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 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 (%) Oct 03, 2024 0.1103 0.1130 0.1090 0.1102 682,546 -0.00(-1.78%) Oct 02, 2024 0.1400 0.1400 0.1100 0.1122 413,433 +0.00(+1.36%) Oct 01, 2024 0.1122 0.1149 0.1100 0.1107 696,417 -0.01(-4.73%) Sep 30, 2024 0.1320 0.1320 0.1120 0.1162 282,006 +0.00(+0.09%) Sep 27, 2024 0.1280 0.1280 0.1108 0.1161 714,318 -0.00(-0.77%) Sep 26, 2024 0.1224 0.1245 0.1133 0.1170 828,915 -0.00(-3.78%) Sep 25, 2024 0.1250 0.1300 0.1200 0.1216 317,366 +0.00(+0.50%) Sep 24, 2024 0.1250 0.1250 0.1151 0.1210 986,917 +0.00(+3.42%) Sep 23, 2024 0.1500 0.1500 0.1101 0.1170 2,069,695 -0.02(-12.03%) Sep 20, 2024 0.1400 0.1469 0.1325 0.1330 1,368,803 -0.01(-5.67%) Sep 19, 2024 0.1440 0.1599 0.1400 0.1410 1,490,967 -0.02(-9.79%) Sep 18, 2024 0.1548 0.1599 0.1480 0.1563 365,605 -0.00(-0.45%) Sep 17, 2024 0.1530 0.1610 0.1401 0.1570 369,067 +0.01(+4.67%) Sep 16, 2024 0.1404 0.1575 0.1404 0.1500 225,917 +0.01(+6.99%) Sep 13, 2024 0.1450 0.1525 0.1401 0.1402 351,643 -0.01(-5.53%) Sep 12, 2024 0.1515 0.1515 0.1450 0.1484 196,299 -0.00(-0.60%) Sep 11, 2024 0.1580 0.1580 0.1475 0.1493 136,008 -0.00(-0.47%) Sep 10, 2024 0.1520 0.1580 0.1480 0.1500 230,492 +0.00(+1.35%) Sep 09, 2024 0.1450 0.1540 0.1450 0.1480 202,714 -0.00(-0.67%) Sep 06, 2024 0.1599 0.1599 0.1470 0.1490 294,570 -0.00(-0.67%) Sep 05, 2024 0.1555 0.1600 0.1474 0.1500 229,294 -0.01(-6.19%) Sep 04, 2024 0.1599 0.1599 0.1450 0.1599 242,413 +0.01(+5.54%) 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%) 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.