$19.70 0.00 (%) Acvt Glb Ln Srt Shs Accuvest Global Long Short ETF - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGLS historical data

Date Open High Low Close Volume
12/19/201419.7919.7919.7919.790
12/18/201419.7019.7019.7019.700
12/17/201419.7019.7019.7019.70240
12/16/201419.5519.5519.5519.550
12/15/201419.6819.6819.6819.680
12/12/201419.8919.8919.6819.6840,012
12/11/201419.8119.8419.8119.84254
12/10/201419.9219.9219.9219.920
12/9/201419.9219.9219.9219.92153
12/8/201420.0320.0320.0320.030
12/5/201419.9520.0319.9520.039,966
12/4/201420.0220.0319.9720.03248,925
12/3/201419.9019.9019.9019.900
12/2/201419.9319.9419.8919.9023,540
12/1/201419.9919.9919.9519.95389
11/28/201420.1720.1720.1720.170
11/26/201420.1720.1720.1720.171,660
11/25/201420.1320.1320.1320.131,292
11/24/201420.1920.2020.1920.20320
11/21/201420.3120.3120.2220.26377,104
11/20/201420.2120.2220.1720.181,962
11/19/201420.1220.1220.1220.120
11/18/201420.2220.2220.2220.220
11/17/201420.2220.2220.2220.22660
11/14/201420.1420.1420.1420.140
11/13/201420.1120.1920.1120.141,000
11/12/201420.1520.1520.1520.150
11/11/201420.1620.1620.1520.15250
11/10/201420.2120.2120.2120.210
11/7/201420.2120.2120.2120.21226
11/6/201420.2120.2120.2120.21177
11/5/201420.1820.1820.1820.18202
11/4/201420.1420.1420.1420.140
11/3/201420.1920.1920.1920.190
10/31/201420.1920.1920.1920.19228
10/30/201420.1420.1620.1320.161,613
10/29/201420.0920.1420.0920.14680
10/28/201419.8619.8619.8619.860
10/27/201419.7819.8619.7719.864,280
10/24/201419.8719.8719.8719.870
10/23/201419.9319.9319.9319.930
10/22/201419.9319.9319.9319.93100
10/21/201419.9519.9519.9319.942,646
10/20/201420.0320.0320.0320.030
10/17/201419.9019.9019.9019.900
10/16/201419.7819.7819.7819.780
10/15/201419.9519.9519.7819.78671
10/14/201420.1020.1020.1020.10440
10/13/201420.1420.1420.1420.140
10/10/201420.1420.1420.1420.143,543
10/9/201420.2820.3120.2820.3116,001
10/8/201420.2220.3620.1820.3333,061
10/7/201420.2920.2920.2920.29352
10/6/201420.3520.3520.3520.35338
10/3/201420.1420.2220.1420.221,650
10/2/201419.9820.1019.9420.10158,095
10/1/201420.0620.0620.0620.06103
9/30/201420.3120.3120.3020.301,105
9/29/201420.3820.3820.3820.380
9/26/201420.3820.3820.3820.38636
9/25/201420.4120.4120.4120.414,794
9/24/201420.6120.6120.6020.601,800
9/23/201420.5320.5320.5020.501,853
9/22/201420.6020.6020.6020.60567
9/19/201420.6720.6720.6720.67867
9/18/201420.6520.6520.6520.650
9/17/201420.7120.7120.7120.710
9/16/201420.5320.5320.5320.530
9/15/201420.6120.6120.6120.610
9/12/201420.6120.6120.6120.613,514
9/11/201420.7320.7320.7320.735,328
9/10/201420.7520.7520.7520.751,590
9/9/201420.9020.9020.9020.90501
9/8/201421.1021.1021.0621.062,122
9/5/201421.1621.1621.1621.160
9/4/201421.1621.1621.1621.16121
9/3/201421.1621.1621.1621.16579
9/2/201421.0821.0821.0821.081,800
8/29/201421.1621.1621.1621.160
8/28/201421.1921.1921.1921.190
8/27/201421.1921.1921.1921.19517
8/26/201421.1421.1421.1421.140
8/25/201421.1421.1421.1421.140
8/22/201421.1421.1421.1421.140
8/21/201421.1221.1421.1221.147,525
8/20/201421.2721.2721.2421.24478
8/19/201421.3921.3921.3921.39192
8/18/201421.2521.2521.2521.250
8/15/201421.1021.2621.0921.2511,732
8/14/201421.0721.1121.0721.074,362
8/13/201421.0821.0821.0821.080
8/12/201421.0821.0821.0821.080
8/11/201421.0621.0821.0321.0823,680
8/8/201421.0021.0221.0021.011,502
8/7/201420.8320.8320.8320.832,750
8/6/201420.9820.9820.9820.981,388
8/5/201421.1021.1020.9721.037,400
8/4/201421.1921.1921.1021.165,701
8/1/201421.1221.1421.0621.0815,997
7/31/201421.1121.1121.1121.110
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center