$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
3/4/201426.6826.7926.6826.723,910
3/3/201426.3226.3226.2826.28252
2/28/201426.9226.9226.9226.920
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
2/7/201424.8824.8824.8824.880
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
1/31/201426.2926.2926.2926.290
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
1/10/201426.0926.0926.0926.090
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
1/3/201427.9027.9027.9027.90126
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
11/25/201328.6028.6028.1828.2310,550
11/22/201328.3928.3928.3628.37500
11/21/201328.2528.3528.1928.356,000
11/20/201328.4828.4828.2228.2816,000
11/19/201328.5628.5628.4228.4229,600
11/18/201328.5728.7228.5628.7234,200
11/15/201328.2328.3728.2028.3533,838
11/14/201327.6327.8527.6127.7652,200
11/13/201327.3027.4527.2727.4218,900
11/12/201327.6727.6727.4627.5124,600
11/11/201327.6127.6127.4527.4535,550
11/8/201327.4427.5027.4127.496,800
11/7/201327.9127.9127.4727.4713,400
11/6/201327.9927.9927.9527.983,300
11/5/201327.8427.8527.8427.85610
11/4/201328.1228.1228.1228.12100
11/1/201328.0428.0428.0428.04100
10/31/201328.1428.1628.1428.15600
10/30/201328.3928.4228.1928.1920,900
10/29/201328.2528.2528.1528.2012,700
10/28/201327.7428.1627.7427.9840,200
10/25/201327.9927.9927.9927.99200
10/24/201328.2028.2028.2028.20400
10/23/201328.1528.1528.0328.031,200
10/22/201328.4028.4028.4028.400
10/21/201328.4828.5028.4028.4021,600
10/18/201328.5128.5328.4028.482,800
10/17/201328.2428.3928.1828.3246,800
10/16/201328.1928.3028.1428.2175,800
10/15/201328.1228.1327.9428.0251,800
10/14/201327.9728.2127.9028.1085,700
10/11/201328.1228.1227.9928.0045,100
10/10/201327.9827.9927.9627.991,300
10/9/201327.9627.9627.9627.960
  • Showing 201-300 of 728 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center