$20.26 -0.01 (%) Acvt Glb Ln Srt Shs Accuvest Global Long Short ETF - NYSEARCA

May. 28, 2015 | 01:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGLS historical data

Date Open High Low Close Volume
5/27/201520.2720.2720.2720.27139
5/26/201520.6020.6020.2220.323,458
5/22/201520.5320.5320.5220.5223,500
5/21/201520.3820.3820.3820.381,322
5/20/201520.5820.5820.3220.351,402
5/19/201520.8720.8720.3420.371,933
5/18/201520.3820.3820.3820.38100
5/15/201520.3920.3920.3920.39357
5/14/201520.2020.2020.2020.200
5/13/201520.3720.3720.3720.370
5/12/201520.3720.3720.3720.373,472
5/11/201520.4620.4620.4620.46273
5/8/201520.4620.4620.4620.46301
5/7/201520.2820.2820.2820.280
5/6/201520.2820.3520.2820.28657
5/5/201520.2820.2820.2820.28522
5/4/201520.6420.6420.6420.64173
5/1/201520.3220.3220.3220.320
4/30/201520.4820.4820.4820.480
4/29/201520.6720.6720.6720.670
4/28/201520.6720.6720.6620.67495
4/27/201520.5820.5820.5820.580
4/24/201520.5520.5520.5520.550
4/23/201520.5920.5920.5920.590
4/22/201520.5920.5920.5920.59483
4/21/201520.6020.6020.5420.563,215
4/20/201520.4420.4520.3620.442,155
4/17/201520.3220.3220.2620.261,968
4/16/201520.5520.6420.5520.64435
4/15/201520.5920.6220.5920.621,660
4/14/201520.5520.5520.5520.550
4/13/201520.4820.5520.4820.554,496
4/10/201520.4220.4220.4220.420
4/9/201520.4220.4220.4220.42218
4/8/201520.1120.1120.1120.110
4/7/201520.1120.1120.1120.11276
4/6/201520.0320.0320.0320.030
4/2/201520.0820.0820.0320.03407
4/1/201520.2320.2320.2320.230
3/31/201520.2320.2320.2220.231,067
3/30/201520.2820.3120.2820.302,704
3/27/201519.8319.8319.8319.830
3/26/201519.9719.9719.9719.970
3/25/201519.9719.9719.9719.97200
3/24/201520.4820.4820.1920.202,139
3/23/201520.3520.3620.3220.32476
3/20/201520.2820.3320.2820.33670
3/19/201520.4920.5220.4720.521,254
3/18/201520.6620.6620.3920.413,052
3/17/201520.5020.5020.5020.500
3/16/201520.5120.5120.5020.502,723
3/13/201520.3420.3420.3420.340
3/11/201520.2720.3020.1820.258,862
3/10/201520.1320.1320.1320.130
3/9/201520.0020.0020.0020.000
3/6/201520.1620.1620.0020.00700
3/5/201520.0820.0820.0820.080
3/4/201520.0520.0820.0520.08200
3/3/201520.0720.1120.0620.111,682
3/2/201520.0420.0420.0420.040
2/27/201520.2120.2120.0420.04221
2/26/201520.1120.1120.1120.110
2/25/201520.0720.0720.0720.070
2/24/201520.1820.1820.1820.180
2/23/201520.0820.2020.0720.181,023
2/20/201520.1320.1320.0320.03383
2/19/201520.2420.2520.0320.201,349
2/18/201520.2220.2720.1020.262,727
2/17/201520.0520.0520.0520.050
2/13/201520.0020.0020.0020.000
2/12/201520.0020.0020.0020.000
2/11/201519.9920.0019.9420.003,213
2/10/201520.0020.0020.0020.001,403
2/9/201520.0220.0320.0020.007,900
2/6/201520.1820.1820.1820.180
2/5/201520.1920.1920.1520.182,840
2/4/201520.0820.1820.0820.12443
2/3/201520.2220.2220.2220.22205
2/2/201520.0120.0120.0120.010
1/30/201520.1720.1720.1720.170
1/29/201520.1720.1720.1720.171,024
1/28/201520.2620.2620.2620.260
1/27/201520.3020.3020.2420.261,795
1/26/201520.4320.4420.3920.392,376
1/23/201520.4420.4420.4120.411,135
1/22/201520.1720.3820.1420.3810,760
1/21/201520.1820.1920.1520.15143,072
1/20/201520.0620.0620.0620.060
1/16/201520.0320.0620.0020.067,410
1/15/201520.0820.0820.0720.071,313
1/14/201520.0120.0120.0020.00646
1/13/201520.0120.0120.0120.010
1/12/201520.2120.2120.2120.210
1/9/201520.1420.2120.1420.213,760
1/8/201519.9819.9819.9819.980
1/6/201519.7619.7619.7619.760
1/5/201519.7719.7719.7719.770
1/2/201519.9419.9419.9419.940
12/31/201419.9319.9719.9319.941,525
12/30/201420.0120.0120.0120.01373
  • Showing 1-100 of 1,224 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center