$19.87 -0.01 (%) Acvt Glb Ln Srt Shs Accuvest Global Long Short ETF - NYSEARCA

Jul. 7, 2015 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGLS historical data

Date Open High Low Close Volume
7/6/201519.8819.8819.8819.880
7/2/201519.8819.8819.8819.88110
7/1/201519.8219.8219.8219.820
6/30/201520.0120.0120.0120.010
6/29/201520.0120.0120.0120.010
6/26/201520.0120.0120.0120.011,000
6/25/201520.1420.1420.1420.140
6/24/201520.1620.1620.1420.14993
6/23/201520.0720.0720.0420.04613
6/22/201520.1420.1420.1020.13862
6/19/201520.0620.0620.0620.060
6/18/201520.1020.1020.0420.061,967
6/17/201520.2120.2120.2020.201,609
6/16/201520.2620.2620.2620.260
6/15/201520.2620.2620.2620.26331
6/12/201520.2620.2620.2220.22595
6/11/201520.1720.1720.1720.170
6/10/201520.1120.1720.1120.171,572
6/9/201520.2420.3220.2420.321,765
6/8/201520.6120.6120.2720.273,514
6/5/201520.3720.3720.3720.37500
6/4/201520.3320.3320.3320.330
6/3/201520.3220.3320.3220.33600
6/2/201520.2720.2720.2520.26911
6/1/201520.1820.2620.1820.225,102
5/29/201520.1620.1720.1020.1032,936
5/28/201520.2620.2620.2620.261,775
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!