MAI Managed Volatility Fund Investor Class - DIVPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 18, 2025	17.03	17.03	17.03	17.03	17.03
August 15, 2025	17.03	17.03	17.03	17.03	17.03
August 14, 2025	17.02	17.02	17.02	17.02	17.02
August 13, 2025	17	17	17	17	17
August 12, 2025	17	17	17	17	17
August 11, 2025	16.96	16.96	16.96	16.96	16.96
August 08, 2025	16.96	16.96	16.96	16.96	16.96
August 07, 2025	16.92	16.92	16.92	16.92	16.92
August 06, 2025	16.93	16.93	16.93	16.93	16.93
August 05, 2025	16.91	16.91	16.91	16.91	16.91
August 04, 2025	16.9	16.9	16.9	16.9	16.9
August 01, 2025	16.83	16.83	16.83	16.83	16.83
July 31, 2025	16.92	16.92	16.92	16.92	16.92
July 30, 2025	16.87	16.87	16.87	16.87	16.87
July 29, 2025	16.92	16.92	16.92	16.92	16.92
July 28, 2025	16.93	16.93	16.93	16.93	16.93
July 25, 2025	16.89	16.89	16.89	16.89	16.89
July 24, 2025	16.89	16.89	16.89	16.89	16.89
July 23, 2025	16.88	16.88	16.88	16.88	16.88
July 22, 2025	16.86	16.86	16.86	16.86	16.86
July 21, 2025	16.86	16.86	16.86	16.86	16.86
July 18, 2025	16.83	16.83	16.83	16.83	16.83
July 17, 2025	16.82	16.82	16.82	16.82	16.82
July 16, 2025	16.81	16.81	16.81	16.81	16.81
July 15, 2025	16.79	16.79	16.79	16.79	16.79
July 14, 2025	16.77	16.77	16.77	16.77	16.77
July 11, 2025	16.77	16.77	16.77	16.77	16.77
July 10, 2025	16.79	16.79	16.79	16.79	16.79
July 09, 2025	16.79	16.79	16.79	16.79	16.79
July 08, 2025	16.76	16.76	16.76	16.76	16.76
July 07, 2025	16.77	16.77	16.77	16.77	16.77
July 03, 2025	16.8	16.8	16.8	16.8	16.8
July 02, 2025	16.76	16.76	16.76	16.76	16.76
July 01, 2025	16.72	16.72	16.72	16.72	16.72
June 30, 2025	16.72	16.72	16.72	16.72	16.72
June 27, 2025	16.69	16.69	16.69	16.69	16.69
June 26, 2025	16.66	16.66	16.66	16.66	16.66
June 25, 2025	16.64	16.64	16.64	16.64	16.64
June 24, 2025	16.63	16.63	16.63	16.63	16.63
June 23, 2025	16.55	16.55	16.55	16.55	16.55
June 20, 2025	16.51	16.51	16.51	16.51	16.51
June 18, 2025	16.51	16.51	16.51	16.51	16.51
June 17, 2025	16.51	16.51	16.51	16.51	16.51
June 16, 2025	16.54	16.54	16.54	16.54	16.54
June 13, 2025	16.5	16.5	16.5	16.5	16.5
June 12, 2025	16.54	16.54	16.54	16.54	16.54
June 11, 2025	16.48	16.48	16.48	16.48	16.48
June 10, 2025	16.49	16.49	16.49	16.49	16.49
June 09, 2025	16.46	16.46	16.46	16.46	16.46
June 06, 2025	16.43	16.43	16.43	16.43	16.43
June 05, 2025	16.4	16.4	16.4	16.4	16.4
June 04, 2025	16.42	16.42	16.42	16.42	16.42
June 03, 2025	16.41	16.41	16.41	16.41	16.41
June 02, 2025	16.36	16.36	16.36	16.36	16.36
May 30, 2025	16.33	16.33	16.33	16.33	16.33
May 29, 2025	16.31	16.31	16.31	16.31	16.31
May 28, 2025	16.26	16.26	16.26	16.26	16.26
May 27, 2025	16.27	16.27	16.27	16.27	16.27
May 23, 2025	16.12	16.12	16.12	16.12	16.12
May 22, 2025	16.16	16.16	16.16	16.16	16.16

MAI Managed Volatility Fund Investor Class (DIVPX) NASDAQ