$23.61 0.00 (%) Acvest Gbl Op Shs - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCU historical data

Date Open High Low Close Volume
12/19/201423.9923.9923.9923.990
12/18/201423.6123.6123.6123.610
12/17/201423.6123.6123.6023.615,060
12/16/201423.4923.5023.4723.5015,206
12/15/201423.8623.8623.8623.860
12/12/201423.8323.9423.8323.86700
12/11/201424.1524.1524.1524.150
12/10/201424.4024.4024.4024.400
12/9/201424.5624.5624.5624.560
12/8/201424.7824.7824.7824.780
12/5/201424.8724.8724.8724.870
12/4/201424.8224.8824.7924.871,600
12/3/201424.5724.5724.5724.570
12/2/201424.5524.5524.5524.550
12/1/201424.6024.6024.5524.555,186
11/28/201425.1225.1225.1225.120
11/26/201425.1225.1225.1225.122,190
11/25/201425.0725.0725.0725.070
11/24/201425.1225.1225.0725.07353
11/21/201424.9925.0024.9825.00414,950
11/20/201424.7624.7624.7624.760
11/19/201424.8824.8824.8824.880
11/18/201424.7124.7124.7124.710
11/17/201424.8724.8724.8724.870
11/14/201424.6924.6924.6924.690
11/13/201424.6424.6424.6424.640
11/12/201424.6424.6424.6424.646,000
11/11/201424.7224.7224.7224.720
11/10/201424.7124.7124.7124.710
11/7/201424.7224.7224.7224.720
11/6/201424.7224.7224.7224.72530
11/5/201424.5724.5724.5724.570
11/4/201424.6624.6624.6624.660
11/3/201424.8424.8424.8424.840
10/31/201424.8424.8424.8424.84100
10/30/201424.4524.4524.4524.450
10/29/201424.5724.5724.5724.570
10/28/201423.9723.9723.9723.970
10/27/201423.9723.9723.9723.97200
10/24/201424.1924.1924.1924.190
10/23/201424.1324.1324.1324.130
10/22/201424.3524.3524.3524.350
10/21/201424.3524.3524.3524.35100
10/20/201424.1224.1524.0924.09700
10/17/201424.2424.2524.2424.251,520
10/16/201424.0024.0024.0024.000
10/15/201423.7224.0023.7224.003,500
10/14/201424.3224.3224.3224.320
10/13/201424.4624.4624.4624.460
10/10/201424.3524.4724.3524.468,280
10/9/201425.2925.2925.2925.290
10/8/201424.9825.2924.9825.291,040
10/7/201425.3325.3325.3325.330
10/6/201425.3325.3325.3325.33100
10/3/201424.9624.9824.9624.981,100
10/2/201424.7824.8424.5724.84225,787
10/1/201424.9724.9724.9724.97105
9/30/201425.4525.4625.4525.461,110
9/29/201425.4725.4725.2425.40300
9/26/201425.6925.6925.6925.690
9/25/201425.6925.6925.6925.69100
9/24/201427.0627.0627.0627.060
9/23/201427.0627.0627.0627.060
9/22/201426.5226.5226.5226.520
9/19/201426.7426.7426.7426.740
9/18/201426.7326.7326.7326.730
9/17/201427.0627.0627.0627.060
9/16/201427.0227.0627.0227.061,106
9/15/201426.5326.6026.5326.605,739
9/12/201427.6827.6827.6827.680
9/11/201427.1327.1327.1327.130
9/10/201427.6827.6827.6827.680
9/9/201427.6827.6827.6827.680
9/8/201427.9727.9727.6827.681,188
9/5/201427.9527.9527.9527.950
9/4/201427.9527.9527.9527.950
9/3/201427.9727.9727.9327.95641
9/2/201427.6227.6327.6227.63388
8/29/201427.8127.8127.8127.81501
8/28/201428.0028.0028.0028.000
8/27/201427.9627.9627.9627.960
8/26/201427.7927.7927.7927.790
8/25/201427.6027.6027.6027.600
8/22/201427.6127.6127.6127.610
8/21/201427.6627.6627.6627.660
8/20/201427.5927.5927.5927.590
8/19/201427.5927.5927.5927.590
8/18/201427.6627.6627.5927.591,600
8/15/201427.2927.2927.2927.292,404
8/14/201427.5227.5227.5227.520
8/13/201427.5227.5227.5227.52101
8/12/201427.3727.3727.3727.370
8/11/201427.1427.1427.1427.140
8/8/201427.1427.1427.1427.14140
8/7/201427.2027.2027.2027.200
8/6/201427.2927.2927.2927.290
8/5/201427.5227.5227.5227.520
8/4/201427.5227.5227.5227.52109
8/1/201427.5427.5427.5427.540
7/31/201427.5427.5427.5427.54500
  • Showing 1-100 of 728 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center