U.S. markets open in 6 hours 54 minutes

Acclivity Small Cap Value N (AXVNX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.90+0.12 (+0.72%)
Al cierre: 08:00PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 202316.9016.9016.9016.9016.90-
28 nov 202316.7816.7816.7816.7816.78-
27 nov 202316.8616.8616.8616.8616.86-
24 nov 202316.9216.9216.9216.9216.92-
22 nov 202316.8316.8316.8316.8316.83-
21 nov 202316.7616.7616.7616.7616.76-
20 nov 202316.9416.9416.9416.9416.94-
17 nov 202316.8716.8716.8716.8716.87-
16 nov 202316.6216.6216.6216.6216.62-
15 nov 202316.8816.8816.8816.8816.88-
14 nov 202316.8116.8116.8116.8116.81-
13 nov 202316.0216.0216.0216.0216.02-
10 nov 202316.0516.0516.0516.0516.05-
09 nov 202315.8515.8515.8515.8515.85-
08 nov 202316.0416.0416.0416.0416.04-
07 nov 202316.1716.1716.1716.1716.17-
06 nov 202316.2816.2816.2816.2816.28-
03 nov 202316.5016.5016.5016.5016.50-
02 nov 202316.0916.0916.0916.0916.09-
01 nov 202315.6815.6815.6815.6815.68-
31 oct 202315.5815.5815.5815.5815.58-
30 oct 202315.4715.4715.4715.4715.47-
27 oct 202315.3815.3815.3815.3815.38-
26 oct 202315.5015.5015.5015.5015.50-
25 oct 202315.4115.4115.4115.4115.41-
24 oct 202315.5715.5715.5715.5715.57-
23 oct 202315.5215.5215.5215.5215.52-
20 oct 202315.6515.6515.6515.6515.65-
19 oct 202315.8415.8415.8415.8415.84-
18 oct 202316.0916.0916.0916.0916.09-
17 oct 202316.4016.4016.4016.4016.40-
16 oct 202316.2016.2016.2016.2016.20-
13 oct 202315.9315.9315.9315.9315.93-
12 oct 202316.1116.1116.1116.1116.11-
11 oct 202316.4116.4116.4116.4116.41-
10 oct 202316.3616.3616.3616.3616.36-
09 oct 202316.1916.1916.1916.1916.19-
06 oct 202316.0416.0416.0416.0416.04-
05 oct 202315.9615.9615.9615.9615.96-
04 oct 202315.9615.9615.9615.9615.96-
03 oct 202315.9615.9615.9615.9615.96-
02 oct 202316.2616.2616.2616.2616.26-
29 sept 202316.4516.4516.4516.4516.45-
28 sept 202316.5216.5216.5216.5216.52-
27 sept 202316.3416.3416.3416.3416.34-
26 sept 202316.1716.1716.1716.1716.17-
25 sept 202316.4116.4116.4116.4116.41-
22 sept 202316.2716.2716.2716.2716.27-
21 sept 202316.3216.3216.3216.3216.32-
20 sept 202316.4916.4916.4916.4916.49-
19 sept 202316.5916.5916.5916.5916.59-
18 sept 202316.6116.6116.6116.6116.61-
15 sept 202316.6716.6716.6716.6716.67-
14 sept 202316.8716.8716.8716.8716.87-
13 sept 202316.5916.5916.5916.5916.59-
12 sept 202316.6916.6916.6916.6916.69-
11 sept 202316.6816.6816.6816.6816.68-
08 sept 202316.7016.7016.7016.7016.70-
07 sept 202316.7016.7016.7016.7016.70-
06 sept 202316.8816.8816.8816.8816.88-
05 sept 202316.9516.9516.9516.9516.95-
01 sept 202317.4317.4317.4317.4317.43-
31 ago 202317.1917.1917.1917.1917.19-
30 ago 202317.1617.1617.1617.1617.16-
29 ago 202317.0917.0917.0917.0917.09-
28 ago 202316.8916.8916.8916.8916.89-
25 ago 202316.7416.7416.7416.7416.74-
24 ago 202316.7416.7416.7416.7416.74-
23 ago 202316.8916.8916.8916.8916.89-
22 ago 202316.7316.7316.7316.7316.73-
21 ago 202316.8416.8416.8416.8416.84-
18 ago 202316.9016.9016.9016.9016.90-
17 ago 202316.8316.8316.8316.8316.83-
16 ago 202316.9516.9516.9516.9516.95-
15 ago 202317.1417.1417.1417.1417.14-
14 ago 202317.3817.3817.3817.3817.38-
11 ago 202317.3517.3517.3517.3517.35-
10 ago 202317.3417.3417.3417.3417.34-
09 ago 202317.4317.4317.4317.4317.43-
08 ago 202317.6017.6017.6017.6017.60-
07 ago 202317.6817.6817.6817.6817.68-
04 ago 202317.5317.5317.5317.5317.53-
03 ago 202317.4417.4417.4417.4417.44-
02 ago 202317.5117.5117.5117.5117.51-
01 ago 202317.6917.6917.6917.6917.69-
31 jul 202317.7317.7317.7317.7317.73-
28 jul 202317.6117.6117.6117.6117.61-
27 jul 202317.4217.4217.4217.4217.42-
26 jul 202317.5517.5517.5517.5517.55-
25 jul 202317.3817.3817.3817.3817.38-
24 jul 202317.3617.3617.3617.3617.36-
21 jul 202317.2017.2017.2017.2017.20-
20 jul 202317.2917.2917.2917.2917.29-
19 jul 202317.4017.4017.4017.4017.40-
18 jul 202317.2917.2917.2917.2917.29-
17 jul 202317.0217.0217.0217.0217.02-
14 jul 202316.9016.9016.9016.9016.90-
13 jul 202317.0817.0817.0817.0817.08-
12 jul 202316.9616.9616.9616.9616.96-
11 jul 202316.7816.7816.7816.7816.78-
*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...