AdvisorShares Accuvest Global Opport ETF $26.93

up +0.15


17/4/2014 06:40 PM  |  NYSEARCA : ACCU
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCU historical data

Date Open High Low Close Volume
2/5/201328.9228.9228.6928.69400
2/4/201328.7228.7228.6528.672,300
2/1/201329.1129.1129.1129.111,200
1/31/201328.8628.8628.8628.860
1/30/201328.9228.9228.8628.865,325
1/29/201329.0029.0029.0029.000
1/28/201329.3229.3229.0029.001,255
1/25/201329.0629.1329.0629.134,316
1/24/201329.3929.3929.3929.390
1/23/201329.4029.4029.3929.391,160
1/22/201329.4329.4329.4329.43577
1/18/201329.4029.4029.4029.400
1/17/201329.4029.4029.4029.4025,000
1/16/201328.6128.6128.6128.610
1/15/201328.6128.6128.6128.610
1/14/201328.6128.6128.6128.610
1/11/201328.6128.6128.6128.618,060
1/10/201328.7028.7028.7028.700
1/9/201329.1229.1228.7028.701,000
1/8/201328.5828.5828.5828.580
1/7/201328.5828.5828.5828.58261
1/4/201328.7128.7128.4828.631,200
1/3/201328.9828.9828.9828.98200
1/2/201328.8328.9628.6728.96500
12/31/201228.2028.2528.2028.251,200
12/28/201227.9928.0627.9827.993,300
12/27/201227.9227.9227.9227.920
12/26/201227.9227.9227.9227.920
12/24/201227.8927.9227.8927.92200
12/21/201228.1628.1628.1628.160
12/20/201228.1228.1628.1028.161,100
12/19/201228.1828.2428.1828.191,400
12/18/201228.0228.1328.0228.1311,621
12/17/201227.9927.9927.9927.990
12/14/201227.9927.9927.9927.990
12/13/201227.9927.9927.9927.990
12/12/201227.9927.9927.9927.991,000
12/11/201227.4327.4327.4327.430
12/10/201227.4327.4327.4327.430
12/7/201227.4327.4327.4327.430
12/6/201227.4327.4327.4327.43500
12/5/201227.4327.4327.4327.43100
12/4/201226.7926.7926.7926.790
12/3/201226.7926.7926.7926.790
11/30/201226.8126.8126.7926.79200
11/29/201226.7426.7426.7426.74300
11/28/201225.9325.9325.9325.930
11/27/201225.9325.9325.9325.930
11/26/201225.9325.9325.9325.930
11/23/201225.9325.9325.9325.930
11/21/201225.9325.9325.9325.931,000
11/20/201225.6425.6425.6425.640
11/19/201225.6425.6425.6425.640
11/16/201225.6425.6425.6425.640
11/15/201225.6425.6425.6425.64570
11/14/201226.1926.1926.1926.190
11/13/201226.1926.1926.1926.190
11/12/201226.1926.1926.1926.19200
11/9/201226.8526.8526.8526.850
11/8/201226.8526.8526.8526.850
11/7/201226.8526.8526.8526.850
11/6/201226.8526.8526.8526.85200
11/5/201226.5526.5526.5526.550
11/2/201226.5526.5526.5526.550
11/1/201226.5526.5526.5526.555,000
10/31/201226.3626.3626.3626.365,000
10/26/201226.4126.4126.4126.411,140
10/25/201226.3526.3526.3526.350
10/24/201226.3526.3526.3526.350
10/23/201226.3526.3526.3526.350
10/22/201226.3526.3526.3526.350
10/19/201226.3526.3526.3526.350
10/18/201226.3526.3526.3526.350
10/17/201226.3526.3526.3526.350
10/16/201226.3526.3526.3526.350
10/15/201226.3526.3526.3526.35600
10/12/201226.3926.3926.3926.39115
10/11/201226.4426.4426.4426.441,200
10/10/201226.1526.1526.1526.150
10/9/201226.4126.4126.1326.155,200
10/8/201226.7326.7326.7326.730
10/5/201226.7326.7326.7326.730
10/4/201226.7326.7326.7326.735,000
10/3/201226.4126.4126.4126.410
10/2/201226.4126.4126.4126.410
10/1/201226.4126.4126.4126.410
9/28/201226.4126.4126.4126.41200
9/27/201226.4026.4026.4026.400
9/26/201226.4026.4026.4026.405,000
9/25/201226.9226.9226.9226.925,000
9/24/201226.7526.7526.7326.73350
9/21/201226.9926.9926.9926.99500
9/20/201227.2927.2927.2927.290
9/19/201227.2927.2927.2927.290
9/18/201226.9227.2926.8627.292,000
9/17/201227.1627.1627.1627.16171
9/14/201227.2427.2427.2427.24200
9/13/201226.5226.5226.5226.520
9/12/201226.5226.5226.5226.52200
9/11/201226.3226.3226.3226.320
Trading Center