$27.06 0.00 (%) Acvest Gbl Op Shs - NYSEARCA

Sep. 16, 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
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
7/30/201428.0128.0128.0128.010
7/29/201428.2228.2228.2228.220
7/28/201428.0828.0828.0828.080
7/25/201428.2728.2728.2728.270
7/24/201428.3128.3128.2728.276,400
7/23/201427.8827.8827.8827.880
7/22/201427.8827.8827.8827.880
7/21/201427.8827.8827.8827.880
7/18/201427.8827.8827.8827.880
7/17/201427.8827.8827.8827.88200
7/16/201427.8627.8627.8627.861,555
7/15/201427.3927.3927.3927.390
7/14/201427.3927.3927.3927.390
7/11/201427.3927.3927.3927.39300
7/10/201427.6927.6927.6927.690
7/9/201427.6027.7027.5527.698,003
7/8/201427.6127.6127.6127.61200
7/7/201427.6427.7327.6427.731,012
7/3/201427.6827.8227.6827.82802
7/2/201427.6027.6027.6027.601,500
7/1/201427.5727.5827.5227.528,900
6/30/201427.5327.5327.5027.511,102
6/27/201427.3627.3627.3627.360
6/26/201427.3627.3627.3627.360
6/25/201427.3327.3627.3327.3610,000
6/24/201427.5527.5727.3027.326,003
6/20/201427.5627.6027.5127.5450,811
6/19/201427.4127.4127.4127.410
6/18/201427.3527.4127.3527.412,294
6/17/201427.4427.4427.4427.440
6/16/201427.6627.6627.6627.660
6/13/201427.5327.5327.5327.530
6/12/201427.5327.5327.5327.53940
6/11/201427.9827.9827.9827.980
6/10/201427.9827.9827.9827.98100
6/9/201427.9627.9627.8427.84902
6/6/201427.9227.9227.8627.86747
6/5/201427.4027.4027.4027.400
6/4/201427.3827.4027.3227.40900
6/3/201427.5727.5727.5327.541,402
6/2/201427.5327.5327.5327.53100
5/30/201427.4227.4727.4227.458,608
5/29/201427.5127.5127.4627.4919,404
5/28/201427.5527.5527.4527.486,900
5/27/201427.5127.6327.4027.4012,422
5/23/201427.4127.4427.3027.3618,955
5/22/201427.3527.3527.3027.3232,615
5/21/201427.2527.2527.1727.1716,511
5/20/201427.1327.1726.9627.0039,314
5/19/201427.1627.2427.1227.1833,828
5/16/201427.0727.0727.0727.07260
5/15/201427.2127.2127.0227.022,601
5/13/201427.0527.3427.0527.1557,014
5/12/201427.0027.0626.9527.0692,852
5/8/201426.7126.7126.4926.4915,726
5/7/201426.5826.6126.5526.5519,391
5/6/201426.7426.7426.5326.536,430
5/5/201426.6526.6626.4926.582,800
5/2/201426.7126.8226.6526.6617,400
5/1/201426.8126.9826.6526.7342,400
4/30/201426.6126.6526.5726.6216,816
4/29/201426.7726.8026.6326.7415,950
4/28/201426.5626.6026.3626.54396,504
4/25/201426.5926.5926.4026.4645,676
  • Showing 1-100 of 664 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center