Advertisement
U.S. markets closed

Acclivity Small Cap Value I (AXVIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
21.10+0.37 (+1.78%)
At close: 08:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202421.1021.1021.1021.1021.10-
Nov 21, 202420.7320.7320.7320.7320.73-
Nov 20, 202420.3720.3720.3720.3720.37-
Nov 19, 202420.3220.3220.3220.3220.32-
Nov 18, 202420.3820.3820.3820.3820.38-
Nov 15, 202420.4320.4320.4320.4320.43-
Nov 14, 202420.5920.5920.5920.5920.59-
Nov 13, 202420.7220.7220.7220.7220.72-
Nov 12, 202420.8320.8320.8320.8320.83-
Nov 11, 202421.1921.1921.1921.1921.19-
Nov 08, 202420.9120.9120.9120.9120.91-
Nov 07, 202420.8920.8920.8920.8920.89-
Nov 06, 202421.0121.0121.0121.0121.01-
Nov 05, 202419.6819.6819.6819.6819.68-
Nov 04, 202419.3419.3419.3419.3419.34-
Nov 01, 202419.2619.2619.2619.2619.26-
Oct 31, 202419.2219.2219.2219.2219.22-
Oct 30, 202419.4919.4919.4919.4919.49-
Oct 29, 202419.4619.4619.4619.4619.46-
Oct 28, 202419.5719.5719.5719.5719.57-
Oct 25, 202419.2719.2719.2719.2719.27-
Oct 24, 202419.3519.3519.3519.3519.35-
Oct 23, 202419.2819.2819.2819.2819.28-
Oct 22, 202419.3919.3919.3919.3919.39-
Oct 21, 202419.4919.4919.4919.4919.49-
Oct 18, 202419.9319.9319.9319.9319.93-
Oct 17, 202419.9619.9619.9619.9619.96-
Oct 16, 202419.9019.9019.9019.9019.90-
Oct 15, 202419.5819.5819.5819.5819.58-
Oct 14, 202419.5919.5919.5919.5919.59-
Oct 11, 202419.4819.4819.4819.4819.48-
Oct 10, 202419.1319.1319.1319.1319.13-
Oct 09, 202419.2219.2219.2219.2219.22-
Oct 08, 202419.1419.1419.1419.1419.14-
Oct 07, 202419.2119.2119.2119.2119.21-
Oct 04, 202419.3619.3619.3619.3619.36-
Oct 03, 202419.1019.1019.1019.1019.10-
Oct 02, 202419.2419.2419.2419.2419.24-
Oct 01, 202419.3319.3319.3319.3319.33-
Sep 30, 202419.5719.5719.5719.5719.57-
Sep 27, 202419.5219.5219.5219.5219.52-
Sep 26, 202419.3619.3619.3619.3619.36-
Sep 25, 202419.1219.1219.1219.1219.12-
Sep 24, 202419.3819.3819.3819.3819.38-
Sep 23, 202419.4019.4019.4019.4019.40-
Sep 20, 202419.4219.4219.4219.4219.42-
Sep 19, 202419.7119.7119.7119.7119.71-
Sep 18, 202419.3019.3019.3019.3019.30-
Sep 17, 202419.2719.2719.2719.2719.27-
Sep 16, 202419.1119.1119.1119.1119.11-
Sep 13, 202419.0319.0319.0319.0319.03-
Sep 12, 202418.5418.5418.5418.5418.54-
Sep 11, 202418.3518.3518.3518.3518.35-
Sep 10, 202418.3918.3918.3918.3918.39-
Sep 09, 202418.5018.5018.5018.5018.50-
Sep 06, 202418.5718.5718.5718.5718.57-
Sep 05, 202418.9118.9118.9118.9118.91-
Sep 04, 202419.0519.0519.0519.0519.05-
Sep 03, 202419.0819.0819.0819.0819.08-
Aug 30, 202419.6019.6019.6019.6019.60-
Aug 29, 202419.5119.5119.5119.5119.51-
Aug 28, 202419.4119.4119.4119.4119.41-
Aug 27, 202419.4619.4619.4619.4619.46-
Aug 26, 202419.5719.5719.5719.5719.57-
Aug 23, 202419.5919.5919.5919.5919.59-
Aug 22, 202418.9818.9818.9818.9818.98-
Aug 21, 202419.0919.0919.0919.0919.09-
Aug 20, 202418.8818.8818.8818.8818.88-
Aug 19, 202419.1519.1519.1519.1519.15-
Aug 16, 202418.9318.9318.9318.9318.93-
Aug 15, 202418.8818.8818.8818.8818.88-
Aug 14, 202418.4318.4318.4318.4318.43-
Aug 13, 202418.5318.5318.5318.5318.53-
Aug 12, 202418.2418.2418.2418.2418.24-
Aug 09, 202418.4318.4318.4318.4318.43-
Aug 08, 202418.5118.5118.5118.5118.51-
Aug 07, 202418.1318.1318.1318.1318.13-
Aug 06, 202418.3318.3318.3318.3318.33-
Aug 05, 202418.1918.1918.1918.1918.19-
Aug 02, 202418.8318.8318.8318.8318.83-
Aug 01, 202419.5819.5819.5819.5819.58-
Jul 31, 202420.1920.1920.1920.1920.19-
Jul 30, 202420.0620.0620.0620.0620.06-
Jul 29, 202419.9319.9319.9319.9319.93-
Jul 26, 202420.0420.0420.0420.0420.04-
Jul 25, 202419.7019.7019.7019.7019.70-
Jul 24, 202419.3819.3819.3819.3819.38-
Jul 23, 202419.7119.7119.7119.7119.71-
Jul 22, 202419.6019.6019.6019.6019.60-
Jul 19, 202419.3319.3319.3319.3319.33-
Jul 18, 202419.5119.5119.5119.5119.51-
Jul 17, 202419.8319.8319.8319.8319.83-
Jul 16, 202419.8819.8819.8819.8819.88-
Jul 15, 202419.2019.2019.2019.2019.20-
Jul 12, 202418.9718.9718.9718.9718.97-
Jul 11, 202418.8118.8118.8118.8118.81-
Jul 10, 202418.1318.1318.1318.1318.13-
Jul 09, 202417.9417.9417.9417.9417.94-
Jul 08, 202418.0518.0518.0518.0518.05-
Jul 05, 202417.9917.9917.9917.9917.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...