Acvt Glb Ln Srt Shs Accuvest Global Long Short ETF $21.11

down 0.00


25/7/2014 04:00 PM  |  NYSEARCA : AGLS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGLS historical data

Date Open High Low Close Volume
7/28/201421.1121.1121.1121.110
7/25/201421.1321.1321.0721.1124,600
7/24/201421.3521.3521.1021.2112,208
7/23/201421.1321.1621.0821.1314,800
7/22/201421.0721.1221.0721.12478
7/21/201420.9520.9520.9020.944,993
7/18/201420.8920.9420.8920.924,068
7/17/201420.9120.9120.9020.90761
7/16/201421.1521.1620.9520.975,584
7/15/201420.9521.0220.8321.025,932
7/14/201420.7920.8620.7920.8610,603
7/11/201420.7720.7720.7220.744,800
7/10/201420.7920.7920.7720.771,906
7/9/201420.8520.8620.8520.863,836
7/8/201420.8720.9120.7920.8313,800
7/7/201420.8920.9720.8820.9419,054
7/3/201420.8320.8720.8320.849,504
7/2/201420.8020.8620.7920.8633,003
7/1/201420.7320.8020.7320.7631,403
6/30/201420.7420.8520.7420.748,203
6/27/201420.6220.6620.6120.6510,302
6/26/201420.8620.8620.7120.71260
6/25/201420.5320.6520.5320.656,527
6/24/201420.7020.7620.6020.603,200
6/20/201420.6420.7220.6420.726,828
6/19/201420.7520.7820.7320.773,500
6/18/201420.7820.7820.7820.780
6/17/201420.8420.8420.7520.782,680
6/16/201420.7520.7520.7520.757,250
6/13/201420.8820.8920.8420.8734,887
6/12/201421.0421.0421.0421.040
6/11/201421.0421.0421.0421.040
6/10/201421.0721.0721.0421.04740
6/9/201421.0521.0521.0521.050
6/6/201421.0121.0521.0121.05322
6/5/201420.9720.9720.9720.97564
6/4/201420.9220.9220.9220.920
6/3/201420.8820.9220.8820.921,396
6/2/201420.8720.9220.8620.926,153
5/30/201420.8020.8020.8020.80102
5/29/201420.8020.8020.8020.80326
5/28/201420.8920.8920.8220.831,700
5/27/201420.8120.8320.7720.811,961
5/23/201420.7420.8420.6820.727,411
5/22/201420.7320.7420.6720.6713,808
5/21/201420.7020.7320.6520.676,483
5/20/201420.6220.6220.6220.62900
5/19/201420.6420.6520.6320.641,381
5/16/201420.5520.5620.5520.56200
5/15/201420.6220.6220.6220.620
5/13/201420.4020.5820.4020.54267,550
5/12/201420.5420.5520.5420.55854
5/8/201420.3720.3720.3420.341,146
5/7/201420.3420.3420.2920.311,124
5/6/201420.4120.4120.3620.401,742
5/5/201420.2520.4420.2520.403,902
5/2/201420.4120.4420.3920.44940
5/1/201420.5320.5720.5120.537,917
4/30/201420.4620.5020.3020.3929,275
4/29/201420.5420.5820.4820.4811,623
4/28/201420.5120.5220.3420.4075,269
4/25/201420.5020.5020.4120.4633,017
4/24/201420.5720.6120.5120.5611,151
4/23/201420.6620.6620.5420.5624,705
4/22/201420.4620.6920.4620.6510,600
4/21/201420.6220.6720.6020.623,223
4/17/201420.6520.6520.6520.65200
4/16/201420.5920.5920.5920.59200
4/15/201420.5420.5420.4420.455,185
4/14/201420.6220.6220.5220.52291
4/11/201420.5520.5520.4720.475,701
4/10/201420.8720.8720.6720.6722,500
4/9/201419.5519.5519.5519.550
4/8/201420.7520.7520.7320.73660
4/7/201419.4019.4019.4019.400
4/4/201420.8320.8320.7620.761,500
4/3/201420.8720.9020.8320.834,400
4/2/201420.9720.9720.9720.97898
4/1/201420.9220.9320.8720.912,800
3/31/201420.8620.8620.8620.86968
3/28/201420.7820.8220.7320.735,602
3/27/201419.3819.3819.3819.380
3/26/201420.9020.9020.8820.883,275
3/25/201420.8620.8620.8620.86133
3/24/201420.7820.8120.7820.811,603
3/21/201420.7420.7720.6920.7114,400
3/20/201420.7920.7920.7420.74300
3/19/201420.8420.8420.8320.847,601
3/18/201421.0121.0121.0121.01610
3/17/201420.9520.9520.9320.931,275
3/14/201419.4219.4219.4219.420
3/13/201420.9120.9120.9020.903,100
3/12/201420.9820.9820.9620.96891
3/11/201421.0721.0821.0321.031,306
3/10/201421.0621.0620.9621.0017,902
3/7/201419.8219.8219.8219.820
3/6/201419.7719.7719.7719.770
3/5/201421.0921.1321.0921.132,343
3/4/201421.1421.1721.1421.143,910
3/3/201421.0021.0621.0021.01230,574
Trading Center