Nasdaq - Delayed Quote USD

MoA Equity Index Fund (MAEIX)

67.32
0.00
(0.00%)
At close: May 30 at 8:01:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202567.3267.3267.3267.3267.32-
May 29, 202567.3267.3267.3267.3267.32-
May 28, 202567.0567.0567.0567.0567.05-
May 27, 202567.4367.4367.4367.4367.43-
May 23, 202566.0766.0766.0766.0766.07-
May 22, 202566.5166.5166.5166.5166.51-
May 21, 202566.5466.5466.5466.5466.54-
May 20, 202567.6367.6367.6367.6367.63-
May 19, 202567.8967.8967.8967.8967.89-
May 16, 202567.8267.8267.8267.8267.82-
May 15, 202567.3467.3467.3467.3467.34-
May 14, 202567.0567.0567.0567.0567.05-
May 13, 202566.9866.9866.9866.9866.98-
May 12, 202566.5066.5066.5066.5066.50-
May 9, 202564.3964.3964.3964.3964.39-
May 8, 202564.4364.4364.4364.4364.43-
May 7, 202564.0664.0664.0664.0664.06-
May 6, 202563.7863.7863.7863.7863.78-
May 5, 202564.2764.2764.2764.2764.27-
May 2, 202564.6964.6964.6964.6964.69-
May 1, 202563.7463.7463.7463.7463.74-
Apr 30, 202563.3463.3463.3463.3463.34-
Apr 29, 202563.2563.2563.2563.2563.25-
Apr 28, 202562.8862.8862.8862.8862.88-
Apr 25, 202562.8462.8462.8462.8462.84-
Apr 24, 202562.3862.3862.3862.3862.38-
Apr 23, 202561.1461.1461.1461.1461.14-
Apr 22, 202560.1460.1460.1460.1460.14-
Apr 21, 202558.6758.6758.6758.6758.67-
Apr 17, 202560.0860.0860.0860.0860.08-
Apr 16, 202560.0060.0060.0060.0060.00-
Apr 15, 202561.3761.3761.3761.3761.37-
Apr 14, 202561.4761.4761.4761.4761.47-
Apr 11, 202560.9960.9960.9960.9960.99-
Apr 10, 202559.9059.9059.9059.9059.90-
Apr 9, 202562.0462.0462.0462.0462.04-
Apr 8, 202556.6556.6556.6556.6556.65-
Apr 7, 202557.5557.5557.5557.5557.55-
Apr 4, 202557.6857.6857.6857.6857.68-
Apr 3, 202561.3461.3461.3461.3461.34-
Apr 2, 202564.4764.4764.4764.4764.47-
Apr 1, 202564.0464.0464.0464.0464.04-
Mar 31, 202563.7963.7963.7963.7963.79-
Mar 28, 202563.4363.4363.4363.4363.43-
Mar 27, 202564.7164.7164.7164.7164.71-
Mar 26, 202564.9364.9364.9364.9364.93-
Mar 25, 202565.6665.6665.6665.6665.66-
Mar 24, 202565.5565.5565.5565.5565.55-
Mar 21, 202564.4264.4264.4264.4264.42-
Mar 20, 202564.3664.3664.3664.3664.36-
Mar 19, 202564.5064.5064.5064.5064.50-
Mar 18, 202563.8163.8163.8163.8163.81-
Mar 17, 202564.4964.4964.4964.4964.49-
Mar 14, 202564.0864.0864.0864.0864.08-
Mar 13, 202562.7362.7362.7362.7362.73-
Mar 12, 202563.6163.6163.6163.6163.61-
Mar 11, 202563.3063.3063.3063.3063.30-
Mar 10, 202563.7863.7863.7863.7863.78-
Mar 7, 202565.5465.5465.5465.5465.54-
Mar 6, 202565.1765.1765.1765.1765.17-
Mar 5, 202566.3566.3566.3566.3566.35-
Mar 4, 202565.6265.6265.6265.6265.62-
Mar 3, 202566.4366.4366.4366.4366.43-
Feb 28, 202567.6167.6167.6167.6167.61-
Feb 27, 202566.5566.5566.5566.5566.55-
Feb 26, 202567.6267.6267.6267.6267.62-
Feb 25, 202567.6167.6167.6167.6167.61-
Feb 24, 202567.9367.9367.9367.9367.93-
Feb 21, 202568.2768.2768.2768.2768.27-
Feb 20, 202569.4569.4569.4569.4569.45-
Feb 19, 202569.7469.7469.7469.7469.74-
Feb 18, 202569.5869.5869.5869.5869.58-
Feb 14, 202569.4069.4069.4069.4069.40-
Feb 13, 202569.3969.3969.3969.3969.39-
Feb 12, 202568.6768.6768.6768.6768.67-
Feb 11, 202568.8568.8568.8568.8568.85-
Feb 10, 202568.8368.8368.8368.8368.83-
Feb 7, 202568.3668.3668.3668.3668.36-
Feb 6, 202569.0169.0169.0169.0169.01-
Feb 5, 202568.7668.7668.7668.7668.76-
Feb 4, 202568.4968.4968.4968.4968.49-
Feb 3, 202568.0068.0068.0068.0068.00-
Jan 31, 202568.5168.5168.5168.5168.51-
Jan 30, 202568.8668.8668.8668.8668.86-
Jan 29, 202568.4968.4968.4968.4968.49-
Jan 28, 202568.8268.8268.8268.8268.82-
Jan 27, 202568.1968.1968.1968.1968.19-
Jan 24, 202569.2069.2069.2069.2069.20-
Jan 23, 202569.3969.3969.3969.3969.39-
Jan 22, 202569.0269.0269.0269.0269.02-
Jan 21, 202568.6068.6068.6068.6068.60-
Jan 17, 202568.0068.0068.0068.0068.00-
Jan 16, 202567.3367.3367.3367.3367.33-
Jan 15, 202567.4767.4767.4767.4767.47-
Jan 14, 202566.2566.2566.2566.2566.25-
Jan 13, 202566.1866.1866.1866.1866.18-
Jan 10, 202566.0766.0766.0766.0766.07-
Jan 8, 202567.0967.0967.0967.0967.09-
Jan 7, 202566.9966.9966.9966.9966.99-
Jan 6, 202567.7467.7467.7467.7467.74-
Jan 3, 202567.3667.3667.3667.3667.36-
Jan 2, 202566.5266.5266.5266.5266.52-
Dec 31, 202466.6766.6766.6766.6766.67-
Dec 30, 202466.9566.9566.9566.9566.95-
Dec 27, 202467.6767.6767.6767.6767.67-
Dec 26, 202468.4268.4268.4268.4268.42-
Dec 24, 202468.4468.4468.4468.4468.44-
Dec 23, 202467.7067.7067.7067.7067.70-
Dec 20, 202467.2167.2167.2167.2167.21-
Dec 19, 202466.4866.4866.4866.4866.48-
Dec 18, 202466.5466.5466.5466.5466.54-
Dec 17, 202468.5668.5668.5668.5668.56-
Dec 16, 202468.8268.8268.8268.8268.82-
Dec 13, 202468.5568.5568.5568.5568.55-
Dec 12, 2024 0.506 Dividend
Dec 12, 202468.5568.5568.5568.5568.55-
Dec 12, 2024 4.62 Capital Gains
Dec 11, 202474.0874.0874.0874.0868.95-
Dec 10, 202473.4873.4873.4873.4868.39-
Dec 9, 202473.7073.7073.7073.7068.60-
Dec 6, 202474.1474.1474.1474.1469.01-
Dec 5, 202473.9573.9573.9573.9568.83-
Dec 4, 202474.0874.0874.0874.0868.95-
Dec 3, 202473.6473.6473.6473.6468.54-
Dec 2, 202473.6073.6073.6073.6068.50-
Nov 29, 202473.4273.4273.4273.4268.34-
Nov 27, 202473.0073.0073.0073.0067.94-
Nov 26, 202473.2773.2773.2773.2768.20-
Nov 25, 202472.8572.8572.8572.8567.81-
Nov 22, 202472.6372.6372.6372.6367.60-
Nov 21, 202472.3872.3872.3872.3867.37-
Nov 20, 202471.9871.9871.9871.9867.00-
Nov 19, 202471.9871.9871.9871.9867.00-
Nov 18, 202471.7071.7071.7071.7066.73-
Nov 15, 202471.4171.4171.4171.4166.46-
Nov 14, 202472.3572.3572.3572.3567.34-
Nov 13, 202472.7972.7972.7972.7967.75-
Nov 12, 202472.7672.7672.7672.7667.72-
Nov 11, 202472.9772.9772.9772.9767.92-
Nov 8, 202472.9072.9072.9072.9067.85-
Nov 7, 202472.6172.6172.6172.6167.58-
Nov 6, 202472.0872.0872.0872.0867.09-
Nov 5, 202470.3070.3070.3070.3065.43-
Nov 4, 202469.4569.4569.4569.4564.64-
Nov 1, 202469.6469.6469.6469.6464.82-
Oct 31, 202469.3669.3669.3669.3664.56-
Oct 30, 202470.6770.6770.6770.6765.78-
Oct 29, 202470.9070.9070.9070.9065.99-
Oct 28, 202470.7970.7970.7970.7965.89-
Oct 25, 202470.6070.6070.6070.6065.71-
Oct 24, 202470.6270.6270.6270.6265.73-
Oct 23, 202470.4770.4770.4770.4765.59-
Oct 22, 202471.1271.1271.1271.1266.19-
Oct 21, 202471.1671.1671.1671.1666.23-
Oct 18, 202471.2871.2871.2871.2866.34-
Oct 17, 202471.0071.0071.0071.0066.08-
Oct 16, 202471.0171.0171.0171.0166.09-
Oct 15, 202470.6870.6870.6870.6865.79-
Oct 14, 202471.2171.2171.2171.2166.28-
Oct 11, 202470.6770.6770.6770.6765.78-
Oct 10, 202470.2570.2570.2570.2565.39-
Oct 9, 202470.3870.3870.3870.3865.51-
Oct 8, 202469.8869.8869.8869.8865.04-
Oct 7, 202469.2169.2169.2169.2164.42-
Oct 4, 202469.8869.8869.8869.8865.04-
Oct 3, 2024 0.008 Dividend
Oct 3, 202469.2569.2569.2569.2564.45-
Oct 3, 2024 0.68 Capital Gains
Oct 2, 202470.0570.0570.0570.0564.56-
Oct 1, 202470.0470.0470.0470.0464.55-
Sep 30, 202470.6970.6970.6970.6965.15-
Sep 27, 202470.3970.3970.3970.3964.87-
Sep 26, 202470.4770.4770.4770.4764.95-
Sep 25, 202470.1970.1970.1970.1964.69-
Sep 24, 202470.3270.3270.3270.3264.81-
Sep 23, 202470.1470.1470.1470.1464.64-
Sep 20, 202469.9569.9569.9569.9564.47-
Sep 19, 202470.0870.0870.0870.0864.59-
Sep 18, 202468.9168.9168.9168.9163.51-
Sep 17, 202469.1169.1169.1169.1163.70-
Sep 16, 202469.0969.0969.0969.0963.68-
Sep 13, 202468.9968.9968.9968.9963.58-
Sep 12, 202468.6168.6168.6168.6163.23-
Sep 11, 202468.1068.1068.1068.1062.76-
Sep 10, 202467.3867.3867.3867.3862.10-
Sep 9, 202467.0867.0867.0867.0861.82-
Sep 6, 202466.3066.3066.3066.3061.11-
Sep 5, 202467.4667.4667.4667.4662.17-
Sep 4, 202467.6667.6667.6667.6662.36-
Sep 3, 202467.7767.7767.7767.7762.46-
Aug 30, 202469.2269.2269.2269.2263.80-
Aug 29, 202468.5268.5268.5268.5263.15-
Aug 28, 202468.5268.5268.5268.5263.15-
Aug 27, 202468.9368.9368.9368.9363.53-
Aug 26, 202468.8268.8268.8268.8263.43-
Aug 23, 202469.0369.0369.0369.0363.62-
Aug 22, 202468.2568.2568.2568.2562.90-
Aug 21, 202468.8668.8668.8668.8663.46-
Aug 20, 202468.5768.5768.5768.5763.20-
Aug 19, 202468.7168.7168.7168.7163.33-
Aug 16, 202468.0468.0468.0468.0462.71-
Aug 15, 202467.9067.9067.9067.9062.58-
Aug 14, 202466.8066.8066.8066.8061.57-
Aug 13, 202466.5466.5466.5466.5461.33-
Aug 12, 202465.4465.4465.4465.4460.31-
Aug 9, 202465.4365.4365.4365.4360.30-
Aug 8, 202465.1265.1265.1265.1260.02-
Aug 7, 202463.6563.6563.6563.6558.66-
Aug 6, 202464.1564.1564.1564.1559.12-
Aug 5, 202463.4963.4963.4963.4958.52-
Aug 2, 202465.4565.4565.4565.4560.32-
Aug 1, 202466.6766.6766.6766.6761.45-
Jul 31, 202467.5967.5967.5967.5962.29-
Jul 30, 202466.5466.5466.5466.5461.33-
Jul 29, 202466.8766.8766.8766.8761.63-
Jul 26, 202466.8166.8166.8166.8161.58-
Jul 25, 202466.0866.0866.0866.0860.90-
Jul 24, 202466.4266.4266.4266.4261.22-
Jul 23, 202467.9967.9967.9967.9962.66-
Jul 22, 202468.1068.1068.1068.1062.76-
Jul 19, 202467.3767.3767.3767.3762.09-
Jul 18, 202467.8567.8567.8567.8562.53-
Jul 17, 202468.3868.3868.3868.3863.02-
Jul 16, 202469.3569.3569.3569.3563.92-
Jul 15, 202468.9168.9168.9168.9163.51-
Jul 12, 202468.7168.7168.7168.7163.33-
Jul 11, 202468.3368.3368.3368.3362.98-
Jul 10, 202468.9368.9368.9368.9363.53-
Jul 9, 202468.2368.2368.2368.2362.88-
Jul 8, 202468.1768.1768.1768.1762.83-
Jul 5, 202468.1068.1068.1068.1062.76-
Jul 3, 202467.7267.7267.7267.7262.41-
Jul 2, 202467.3867.3867.3867.3862.10-
Jul 1, 202466.9766.9766.9766.9761.72-
Jun 28, 202466.7966.7966.7966.7961.56-
Jun 27, 202467.0567.0567.0567.0561.80-
Jun 26, 202466.9966.9966.9966.9961.74-
Jun 25, 202466.8966.8966.8966.8961.65-
Jun 24, 202466.6266.6266.6266.6261.40-
Jun 21, 202466.8366.8366.8366.8361.59-
Jun 20, 202466.9366.9366.9366.9361.69-
Jun 18, 202467.1067.1067.1067.1061.84-
Jun 17, 202466.9366.9366.9366.9361.69-
Jun 14, 202466.4166.4166.4166.4161.21-
Jun 13, 202466.4266.4266.4266.4261.22-
Jun 12, 202466.2666.2666.2666.2661.07-
Jun 11, 202465.7065.7065.7065.7060.55-
Jun 10, 202465.5365.5365.5365.5360.40-
Jun 7, 2024 0.355 Dividend
Jun 7, 202465.3565.3565.3565.3560.23-
Jun 6, 202465.7765.7765.7765.7760.29-
Jun 5, 202465.7865.7865.7865.7860.30-
Jun 4, 202465.0165.0165.0165.0159.59-
Jun 3, 202464.9164.9164.9164.9159.50-
May 31, 202464.8364.8364.8364.8359.43-

Related Tickers