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

Date Range:

Date	Open	Close	Adj Close	High	Low
September 29, 2025	17.31	17.31	17.31	17.31	17.31
September 26, 2025	17.32	17.32	17.32	17.32	17.32
September 25, 2025	17.32	17.32	17.32	17.32	17.32
September 24, 2025	17.34	17.34	17.34	17.34	17.34
September 23, 2025	17.32	17.32	17.32	17.32	17.32
September 22, 2025	17.36	17.36	17.36	17.36	17.36
September 19, 2025	17.34	17.34	17.34	17.34	17.34
September 18, 2025	17.29	17.29	17.29	17.29	17.29
September 17, 2025	17.31	17.31	17.31	17.31	17.31
September 16, 2025	17.32	17.32	17.32	17.32	17.32
September 15, 2025	17.32	17.32	17.32	17.32	17.32
September 12, 2025	17.29	17.29	17.29	17.29	17.29
September 11, 2025	17.29	17.29	17.29	17.29	17.29
September 10, 2025	17.32	17.32	17.32	17.32	17.32
September 09, 2025	17.14	17.14	17.14	17.14	17.14
September 08, 2025	17.13	17.13	17.13	17.13	17.13
September 05, 2025	17.12	17.12	17.12	17.12	17.12
September 04, 2025	17.09	17.09	17.09	17.09	17.09
September 03, 2025	17.02	17.02	17.02	17.02	17.02
September 02, 2025	17.02	17.02	17.02	17.02	17.02
August 29, 2025	17.04	17.04	17.04	17.04	17.04
August 28, 2025	17.07	17.07	17.07	17.07	17.07
August 27, 2025	17.04	17.04	17.04	17.04	17.04
August 26, 2025	17.02	17.02	17.02	17.02	17.02
August 25, 2025	17.01	17.01	17.01	17.01	17.01
August 22, 2025	17.02	17.02	17.02	17.02	17.02
August 21, 2025	16.95	16.95	16.95	16.95	16.95
August 20, 2025	16.97	16.97	16.97	16.97	16.97
August 19, 2025	16.97	16.97	16.97	16.97	16.97
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

MAI Managed Volatility Fund Investor Class (DIVPX) NASDAQ