Acvest Gbl Op Shs  $27.81

up +0.22


29/8/2014 11:19 AM  |  NYSEARCA : ACCU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCU historical data

Date Open High Low Close Volume
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
10/8/201327.9627.9627.9627.960
10/7/201327.9627.9627.9627.960
10/4/201327.9627.9627.9627.960
10/3/201327.9627.9627.9627.96100
10/2/201327.5927.5927.5927.590
10/1/201327.6427.6427.5727.59500
9/30/201327.4427.5127.4327.491,369
9/27/201327.6627.6627.6627.660
9/26/201327.6627.6627.6627.660
9/25/201327.6627.6627.6627.660
9/24/201327.6527.6627.6527.661,000
9/23/201327.6527.7127.5927.666,900
9/20/201327.7227.7427.6527.719,000
9/19/201327.8627.8627.7527.8111,200
9/18/201327.3727.3927.3027.391,400
9/17/201327.4127.4127.2527.31400
9/16/201327.4827.4827.3027.3014,800
9/13/201327.0527.1127.0527.116,955
9/12/201327.1127.1127.0427.044,000
9/11/201327.1827.1827.1827.180
9/10/201327.2427.2427.1827.18300
9/9/201326.7926.9526.6526.95500
9/6/201326.4026.5226.3426.521,071
9/5/201326.4526.4526.2026.407,500
9/4/201326.1326.4126.1326.4023,515
9/3/201326.2026.2626.0026.0087,360
8/30/201325.9526.0125.7925.7992,014
8/29/201326.1726.2526.1126.1714,300
8/28/201326.0726.2226.0126.0251,600
8/27/201326.3926.3926.0826.0824,500
8/26/201326.7726.7826.5626.6326,400
8/23/201326.8426.8626.6926.8414,200
8/22/201326.6526.6526.6526.650
8/21/201326.6526.6526.6526.650
8/20/201326.6526.6526.6526.65930
8/19/201326.8126.8126.8126.810
8/16/201326.8126.8126.8126.810
8/15/201326.8126.8126.8126.81750
8/14/201327.0127.0127.0127.010
8/13/201327.0127.0127.0127.01200
8/12/201326.7926.7926.7926.790
8/9/201326.7926.7926.7926.790
8/8/201326.7926.7926.7926.79865
8/7/201326.7826.7826.7826.780
8/6/201326.7826.7826.7826.780
8/5/201326.7826.7826.7826.780
8/2/201326.7826.7826.7826.780
8/1/201326.7826.7826.7826.780
7/31/201326.6326.7826.6326.7820,000
7/30/201327.3727.3727.3727.370
7/29/201327.3727.3727.3727.370
7/26/201327.3727.3727.3727.370
7/25/201327.3727.3727.3727.370
7/24/201327.3727.3727.3727.370
7/23/201327.3727.3727.3727.370
7/22/201327.3727.3727.3727.37100
7/19/201327.3527.3527.3527.351,828
7/18/201327.3327.3327.3327.330
7/17/201327.3227.3327.3227.33310
7/16/201326.9026.9026.9026.900
7/15/201326.9026.9026.9026.900
7/12/201326.9026.9026.9026.900
7/11/201327.3227.3226.9026.901,465
7/10/201326.4826.4826.4826.4830,200
7/9/201326.4426.4426.4426.44200
7/8/201326.4826.4826.4826.480
7/5/201326.4826.4826.4826.480
7/3/201326.4826.4826.4826.480
7/2/201326.4826.4826.4826.480
7/1/201326.4826.4826.4826.480
6/28/201326.4826.4826.4826.48200
6/27/201326.4826.4926.4426.453,200
6/26/201325.8325.9925.7825.995,100
6/25/201325.5825.6425.5625.6018,000
6/24/201325.8625.8625.8625.860
6/21/201325.7825.8625.7525.861,800
6/20/201325.7325.8425.3625.3614,000
6/19/201327.2327.2327.2327.230
Trading Center