U.S. markets closed

Acclivity Small Cap Value N (AXVNX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.49+0.13 (+0.71%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 2024------
24 jun 202418.4918.4918.4918.4918.49-
21 jun 202418.3618.3618.3618.3618.36-
20 jun 202418.2918.2918.2918.2918.29-
18 jun 202418.2918.2918.2918.2918.29-
17 jun 202418.3218.3218.3218.3218.32-
14 jun 202418.1518.1518.1518.1518.15-
13 jun 202418.4418.4418.4418.4418.44-
12 jun 202418.6618.6618.6618.6618.66-
11 jun 202418.4318.4318.4318.4318.43-
10 jun 202418.5918.5918.5918.5918.59-
07 jun 202418.6218.6218.6218.6218.62-
06 jun 202418.8018.8018.8018.8018.80-
05 jun 202418.8918.8918.8918.8918.89-
04 jun 202418.7418.7418.7418.7418.74-
03 jun 202419.0719.0719.0719.0719.07-
31 may 202419.1119.1119.1119.1119.11-
30 may 202418.8618.8618.8618.8618.86-
29 may 202418.6118.6118.6118.6118.61-
28 may 202418.9218.9218.9218.9218.92-
24 may 202418.9518.9518.9518.9518.95-
23 may 202418.8218.8218.8218.8218.82-
22 may 202419.1219.1219.1219.1219.12-
21 may 202419.2519.2519.2519.2519.25-
20 may 202419.2919.2919.2919.2919.29-
17 may 202419.3819.3819.3819.3819.38-
16 may 202419.3719.3719.3719.3719.37-
15 may 202419.4419.4419.4419.4419.44-
14 may 202419.3719.3719.3719.3719.37-
13 may 202419.2119.2119.2119.2119.21-
10 may 202419.1619.1619.1619.1619.16-
09 may 202419.2419.2419.2419.2419.24-
08 may 202419.0119.0119.0119.0119.01-
07 may 202418.9718.9718.9718.9718.97-
06 may 202418.9718.9718.9718.9718.97-
03 may 202418.7618.7618.7618.7618.76-
02 may 202418.6118.6118.6118.6118.61-
01 may 202418.2818.2818.2818.2818.28-
30 abr 202418.2918.2918.2918.2918.29-
29 abr 202418.6718.6718.6718.6718.67-
26 abr 202418.5718.5718.5718.5718.57-
25 abr 202418.4218.4218.4218.4218.42-
24 abr 202418.5618.5618.5618.5618.56-
23 abr 202418.5818.5818.5818.5818.58-
22 abr 202418.2618.2618.2618.2618.26-
19 abr 202418.1418.1418.1418.1418.14-
18 abr 202417.9317.9317.9317.9317.93-
17 abr 202417.9217.9217.9217.9217.92-
16 abr 202418.0818.0818.0818.0818.08-
15 abr 202418.1918.1918.1918.1918.19-
12 abr 202418.3918.3918.3918.3918.39-
11 abr 202418.7018.7018.7018.7018.70-
10 abr 202418.6518.6518.6518.6518.65-
09 abr 202419.1819.1819.1819.1819.18-
08 abr 202419.0819.0819.0819.0819.08-
05 abr 202419.0019.0019.0019.0019.00-
04 abr 202418.9318.9318.9318.9318.93-
03 abr 202419.1419.1419.1419.1419.14-
02 abr 202419.0419.0419.0419.0419.04-
01 abr 202419.3619.3619.3619.3619.36-
28 mar 202419.5519.5519.5519.5519.55-
27 mar 202419.4119.4119.4119.4119.41-
26 mar 202418.9418.9418.9418.9418.94-
25 mar 202418.9718.9718.9718.9718.97-
22 mar 202418.9318.9318.9318.9318.93-
21 mar 202419.1519.1519.1519.1519.15-
20 mar 202418.9518.9518.9518.9518.95-
19 mar 202418.5518.5518.5518.5518.55-
18 mar 202418.4018.4018.4018.4018.40-
15 mar 202418.4818.4818.4818.4818.48-
14 mar 202418.4118.4118.4118.4118.41-
13 mar 202418.7218.7218.7218.7218.72-
12 mar 202418.6518.6518.6518.6518.65-
11 mar 202418.6718.6718.6718.6718.67-
08 mar 202418.6918.6918.6918.6918.69-
07 mar 202418.7018.7018.7018.7018.70-
06 mar 202418.5818.5818.5818.5818.58-
05 mar 202418.5518.5518.5518.5518.55-
04 mar 202418.6018.6018.6018.6018.60-
01 mar 202418.7018.7018.7018.7018.70-
29 feb 202418.6318.6318.6318.6318.63-
28 feb 202418.4118.4118.4118.4118.41-
27 feb 202418.5618.5618.5618.5618.56-
26 feb 202418.4218.4218.4218.4218.42-
23 feb 202418.4518.4518.4518.4518.45-
22 feb 202418.4018.4018.4018.4018.40-
21 feb 202418.3718.3718.3718.3718.37-
20 feb 202418.3718.3718.3718.3718.37-
16 feb 202418.5618.5618.5618.5618.56-
15 feb 202418.8118.8118.8118.8118.81-
14 feb 202418.4418.4418.4418.4418.44-
13 feb 202418.1218.1218.1218.1218.12-
12 feb 202418.8218.8218.8218.8218.82-
09 feb 202418.4918.4918.4918.4918.49-
08 feb 202418.3418.3418.3418.3418.34-
07 feb 202418.1318.1318.1318.1318.13-
06 feb 202418.1818.1818.1818.1818.18-
05 feb 202418.0918.0918.0918.0918.09-
02 feb 202418.3518.3518.3518.3518.35-
01 feb 202418.4418.4418.4418.4418.44-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...