$25.07 0.00 (%) Acvest Gbl Op Shs - NYSEARCA

Nov. 24, 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
9/13/201327.0527.1127.0527.116,955
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
6/18/201327.1327.2527.1027.239,150
6/17/201327.3127.3127.2127.2124,000
6/14/201326.7827.3326.7827.273,100
6/13/201327.0327.0927.0327.08643
6/12/201326.8826.9126.7726.772,000
6/11/201326.7126.7826.6626.661,280
6/10/201327.1827.1827.1327.161,200
6/7/201327.1227.1327.0727.102,600
6/6/201326.4526.4726.4026.403,000
6/5/201327.0727.1026.8926.953,600
6/4/201327.6127.6627.4127.416,880
6/3/201326.9226.9226.9226.92205
5/31/201328.0128.0128.0128.01150
5/30/201328.4528.4528.4528.45100
5/29/201328.5628.5628.5628.56500
5/28/201329.0329.1129.0229.065,300
5/24/201330.2130.2130.2130.210
5/23/201330.2130.2130.2130.210
5/22/201330.2130.2130.2130.210
5/21/201330.2130.2130.2130.21224
5/20/201330.0230.0229.9529.95700
5/17/201329.8529.8529.8529.850
5/16/201329.8529.8529.8529.851,000
5/15/201330.0130.0330.0030.03853
5/14/201329.8630.0629.8630.062,298
5/13/201329.6829.6829.6529.6511,795
5/10/201329.6529.6529.6529.652,000
5/9/201329.6129.6129.6129.610
5/8/201329.6129.6129.6129.610
5/7/201329.6129.6129.6129.610
5/6/201329.6129.6129.6129.610
5/3/201329.6129.6129.6129.61100
5/2/201329.2829.2829.2829.28100
5/1/201329.1029.1029.1029.10100
4/30/201329.0029.2029.0029.20702
4/29/201328.6728.6728.6728.670
4/26/201328.8928.8928.6728.67200
4/25/201328.7628.7628.7628.76210
4/24/201327.8127.8127.8127.810
  • Showing 301-400 of 711 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center