AdvisorShares Accuvest Global Opport ETF $26.95

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : ACCU
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCU historical data

Date Open High Low Close Volume
4/22/201426.9926.9926.9026.9514,320
4/21/201426.9226.9826.8326.8815,300
4/17/201426.9927.0026.9126.9316,502
4/16/201426.8726.8726.7126.7817,800
4/15/201426.5426.5426.3826.3812,234
4/14/201426.7226.7226.6426.6415,900
4/11/201426.6926.7026.5726.6916,099
4/10/201427.2427.2826.9426.9615,303
4/9/201427.0627.2326.9927.1814,800
4/8/201426.8927.0226.8826.9513,402
4/7/201427.1027.1026.7426.7913,928
4/4/201427.2727.2726.9926.9913,208
4/3/201426.9826.9826.9026.9112,900
4/2/201427.0627.0626.9826.9813,100
4/1/201427.0227.0726.9327.0413,412
3/31/201426.8526.8526.7826.7911,903
3/28/201426.7426.7426.5226.5316,802
3/27/201426.4426.4726.3726.373,453
3/26/201424.7324.7324.7324.730
3/25/201426.3526.3526.3426.341,800
3/24/201426.1926.1926.1426.17900
3/21/201426.2426.3026.2426.29521
3/20/201424.4224.4224.4224.420
3/19/201426.2126.3026.1326.1423,401
3/18/201424.7524.7524.7524.750
3/17/201424.4624.4624.4624.460
3/14/201425.7925.8225.7425.743,700
3/13/201425.8125.8125.8125.81570
3/12/201426.2626.2626.2626.26290
3/11/201424.7824.7824.7824.780
3/10/201426.3926.5326.3826.4910,440
3/7/201426.9826.9826.9826.980
3/6/201427.0027.0026.9826.98850
3/5/201426.7226.7226.7226.722
3/4/201426.6826.7926.6826.723,910
3/3/201426.3226.3226.2826.28252
2/28/201425.3525.3525.3525.350
2/27/201425.3525.3525.3525.350
2/26/201426.9927.3026.5526.941,700
2/25/201426.7826.7826.7826.780
2/24/201425.3025.3025.3025.300
2/21/201427.0827.2126.9326.93550
2/20/201426.7426.8726.7326.80600
2/19/201426.8126.9326.6426.641,050
2/18/201427.1327.1327.1327.13100
2/14/201427.0827.1326.9526.9655,600
2/13/201426.8126.8126.7326.8054,900
2/12/201426.9826.9926.7226.7285,825
2/11/201426.6926.8826.6326.74134,400
2/10/201426.4026.4126.3426.3784,300
2/7/201426.3326.3326.3326.330
2/6/201426.3326.3326.3326.33190
2/5/201426.0126.0125.9325.931,350
2/4/201425.7725.7725.7725.77124
2/3/201425.7925.7925.7925.79124
1/31/201426.6226.6226.6226.620
1/30/201426.6226.6226.6226.620
1/29/201426.7226.7226.7226.7229
1/28/201426.8726.8926.7226.7210,100
1/27/201426.7526.7526.6826.721,709
1/24/201427.0327.0926.8526.857,300
1/23/201427.5427.5427.3727.3710,450
1/22/201427.9327.9327.7927.812,600
1/21/201427.7927.7927.6527.78129,570
1/17/201427.8427.8427.6427.7028,110
1/16/201427.8027.8027.6927.695,900
1/15/201427.8727.8727.8727.871,000
1/14/201427.6227.7527.6227.681,600
1/13/201427.5927.5927.5927.5941
1/10/201425.8125.8125.8125.810
1/9/201425.8125.8125.8125.810
1/8/201427.6027.6027.5927.59640
1/7/201427.4727.4727.4727.471
1/6/201427.5327.5327.4427.471,308
1/3/201427.9027.9027.9027.900
1/2/201428.4928.4927.9027.90356
12/31/201328.5428.5428.4928.491,000
12/30/201328.4728.4728.3628.361,512
12/27/201328.3528.3528.2828.303,300
12/26/201328.2728.3428.2728.313,900
12/24/201328.2928.3128.1828.219,100
12/23/201328.0728.2628.0728.2124,400
12/20/201327.8527.9927.8327.9413,000
12/19/201327.8327.9327.7527.9223,802
12/18/201327.8528.1727.7628.1754,900
12/17/201327.7227.7327.6527.7229,240
12/16/201327.9127.9127.8427.843,520
12/13/201327.6227.6527.5727.652,700
12/12/201327.6727.7127.6327.705,000
12/11/201327.9727.9827.7727.7731,900
12/10/201328.1428.1828.0828.1437,720
12/9/201328.3028.3028.1428.1439,600
12/6/201328.1128.2128.0428.1353,200
12/5/201327.8527.8727.5527.6540,600
12/4/201327.7927.9627.7227.8154,800
12/3/201328.0628.0927.9027.9243,100
12/2/201328.7828.7828.1528.2058,200
11/29/201328.6128.6528.5628.5610,500
11/27/201328.3728.4828.3328.4544,200
11/26/201328.2528.3028.2328.302,616
Trading Center