Acadian Emerging Markets I AEMZX
32.01 USD -0.13 (-0.40%)
Regular-session close
Day range unavailable
27.37 52-week range 37.06
- YTD
- +15.73%
- 1 year
- +12.55%
AEMZX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | -0.56 | -1.71% |
| Nov 11, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | +0.90 | +2.83% |
| Nov 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | -0.19 | -0.59% |
| Nov 9, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | +0.90 | +2.89% |
| Nov 6, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | +0.51 | +1.67% |
| Nov 5, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | -1.89 | -5.82% |
| Nov 4, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | +0.21 | +0.65% |
| Nov 3, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | -0.04 | -0.12% |
| Nov 2, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | -0.16 | -0.49% |
| Oct 30, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | -0.92 | -2.76% |
| Oct 29, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | -0.48 | -1.42% |
| Oct 28, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | +0.53 | +1.59% |
| Oct 27, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | +0.44 | +1.34% |
| Oct 26, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | +0.10 | +0.30% |
| Oct 23, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | +0.12 | +0.37% |
| Oct 22, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | -1.13 | -3.34% |
| Oct 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | +0.27 | +0.81% |
| Oct 20, 2026 | 33.53 | 33.53 | 33.53 | 33.53 | +0.04 | +0.12% |
| Oct 19, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | +0.31 | +0.93% |
| Oct 16, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | -0.54 | -1.60% |
| Oct 15, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | -0.36 | -1.06% |
| Oct 14, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | -0.68 | -1.96% |
| Oct 13, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | -0.27 | -0.77% |
| Oct 12, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | -0.35 | -0.99% |
| Oct 9, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | +0.26 | +0.74% |
| Oct 8, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | -0.75 | -2.09% |
| Oct 7, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | -0.40 | -1.10% |
| Oct 6, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | -0.25 | -0.68% |
| Oct 5, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | +0.54 | +1.50% |
| Oct 2, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | +0.32 | +0.90% |
| Oct 1, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | +0.12 | +0.34% |
| Sep 30, 2026 | 35.54 | 35.54 | 35.54 | 35.54 | -0.27 | -0.75% |
| Sep 29, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | +0.07 | +0.20% |
| Sep 28, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | -0.41 | -1.13% |
| Sep 25, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | +0.27 | +0.75% |
| Sep 24, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | -0.25 | -0.69% |
| Sep 23, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | -0.53 | -1.45% |
| Sep 22, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | +0.12 | +0.33% |
| Sep 21, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | +0.98 | +2.76% |
| Sep 18, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | +0.15 | +0.42% |
| Sep 17, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | +0.57 | +1.64% |
| Sep 16, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | +0.07 | +0.20% |
| Sep 15, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | -0.21 | -0.60% |
| Sep 14, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | -0.71 | -1.99% |
| Sep 11, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | +0.22 | +0.62% |
| Sep 10, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | -0.52 | -1.44% |
| Sep 9, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | -0.10 | -0.28% |
| Sep 8, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | +0.22 | +0.61% |
| Sep 4, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | +0.39 | +1.10% |
| Sep 3, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | +0.20 | +0.57% |
| Sep 2, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | +0.11 | +0.31% |
| Sep 1, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | +0.01 | +0.03% |
| Aug 31, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | +0.20 | +0.57% |
| Aug 28, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | -0.22 | -0.63% |
| Aug 27, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | +0.25 | +0.72% |
| Aug 26, 2026 | 34.93 | 34.93 | 34.93 | 34.93 | +0.09 | +0.26% |
| Aug 25, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | +0.46 | +1.34% |
| Aug 24, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | -0.52 | -1.49% |
| Aug 21, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | +0.41 | +1.19% |
| Aug 20, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | +0.16 | +0.47% |
| Aug 19, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | +0.02 | +0.06% |
| Aug 18, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | -1.01 | -2.86% |
| Aug 17, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | +0.38 | +1.09% |
| Aug 14, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | -0.11 | -0.31% |
| Aug 13, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | +0.33 | +0.95% |
65 days, newest first. Daily bars as drawn on the AEMZX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.