U.S. markets closed

Acclivity Small Cap Value N (AXVNX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.19-0.20 (-1.09%)
Al cierre: 06:05PM EDT
Periodo de tiempo:
15 abr 2023 - 15 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 2024------
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-
31 ene 202418.2918.2918.2918.2918.29-
30 ene 202418.7718.7718.7718.7718.77-
29 ene 202418.8118.8118.8118.8118.81-
26 ene 202418.6618.6618.6618.6618.66-
25 ene 202418.6118.6118.6118.6118.61-
24 ene 202418.4018.4018.4018.4018.40-
23 ene 202418.4618.4618.4618.4618.46-
22 ene 202418.5818.5818.5818.5818.58-
19 ene 202418.2318.2318.2318.2318.23-
18 ene 202418.0518.0518.0518.0518.05-
17 ene 202417.8717.8717.8717.8717.87-
16 ene 202418.0118.0118.0118.0118.01-
12 ene 202418.2318.2318.2318.2318.23-
11 ene 202418.3018.3018.3018.3018.30-
10 ene 202418.4018.4018.4018.4018.40-
09 ene 202418.3418.3418.3418.3418.34-
08 ene 202418.5518.5518.5518.5518.55-
05 ene 202418.3518.3518.3518.3518.35-
04 ene 202418.3018.3018.3018.3018.30-
03 ene 202418.3318.3318.3318.3318.33-
02 ene 202418.7718.7718.7718.7718.77-
29 dic 202318.8818.8818.8818.8818.88-
28 dic 202319.0919.0919.0919.0919.09-
27 dic 202319.1219.1219.1219.1219.12-
26 dic 202319.1219.1219.1219.1219.12-
22 dic 202318.9218.9218.9218.9218.92-
21 dic 202318.8218.8218.8218.8218.82-
20 dic 202318.5418.5418.5418.5418.54-
19 dic 202318.8318.8318.8318.8318.83-
18 dic 202318.4518.4518.4518.4518.45-
15 dic 202318.4218.4218.4218.4218.42-
14 dic 202318.5718.5718.5718.5718.57-
13 dic 202318.0018.0018.0018.0018.00-
12 dic 202317.4217.4217.4217.4217.42-
11 dic 202317.5417.5417.5417.5417.54-
08 dic 202317.4717.4717.4717.4717.47-
07 dic 202317.3717.3717.3717.3717.37-
06 dic 202317.1517.1517.1517.1517.15-
06 dic 20230.102 Dividendo
05 dic 202317.2817.2817.2817.2817.18-
04 dic 202317.5717.5717.5717.5717.47-
01 dic 202317.4117.4117.4117.4117.31-
30 nov 202316.9316.9316.9316.9316.83-
29 nov 202316.9016.9016.9016.9016.80-
28 nov 202316.7816.7816.7816.7816.68-
27 nov 202316.8616.8616.8616.8616.76-
24 nov 202316.9216.9216.9216.9216.82-
22 nov 202316.8316.8316.8316.8316.73-
21 nov 202316.7616.7616.7616.7616.66-
*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...