Nasdaq - Delayed Quote USD

Acclivity Small Cap Value I (AXVIX)

19.90 +0.32 (+1.63%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 19.58 19.58 19.58 19.58 19.58 -
Oct 14, 2024 19.59 19.59 19.59 19.59 19.59 -
Oct 11, 2024 19.48 19.48 19.48 19.48 19.48 -
Oct 10, 2024 19.13 19.13 19.13 19.13 19.13 -
Oct 9, 2024 19.22 19.22 19.22 19.22 19.22 -
Oct 8, 2024 19.14 19.14 19.14 19.14 19.14 -
Oct 7, 2024 19.21 19.21 19.21 19.21 19.21 -
Oct 4, 2024 19.36 19.36 19.36 19.36 19.36 -
Oct 3, 2024 19.10 19.10 19.10 19.10 19.10 -
Oct 2, 2024 19.24 19.24 19.24 19.24 19.24 -
Oct 1, 2024 19.33 19.33 19.33 19.33 19.33 -
Sep 30, 2024 19.57 19.57 19.57 19.57 19.57 -
Sep 27, 2024 19.52 19.52 19.52 19.52 19.52 -
Sep 26, 2024 19.36 19.36 19.36 19.36 19.36 -
Sep 25, 2024 19.12 19.12 19.12 19.12 19.12 -
Sep 24, 2024 19.38 19.38 19.38 19.38 19.38 -
Sep 23, 2024 19.40 19.40 19.40 19.40 19.40 -
Sep 20, 2024 19.42 19.42 19.42 19.42 19.42 -
Sep 19, 2024 19.71 19.71 19.71 19.71 19.71 -
Sep 18, 2024 19.30 19.30 19.30 19.30 19.30 -
Sep 17, 2024 19.27 19.27 19.27 19.27 19.27 -
Sep 16, 2024 19.11 19.11 19.11 19.11 19.11 -
Sep 13, 2024 19.03 19.03 19.03 19.03 19.03 -
Sep 12, 2024 18.54 18.54 18.54 18.54 18.54 -
Sep 11, 2024 18.35 18.35 18.35 18.35 18.35 -
Sep 10, 2024 18.39 18.39 18.39 18.39 18.39 -
Sep 9, 2024 18.50 18.50 18.50 18.50 18.50 -
Sep 6, 2024 18.57 18.57 18.57 18.57 18.57 -
Sep 5, 2024 18.91 18.91 18.91 18.91 18.91 -
Sep 4, 2024 19.05 19.05 19.05 19.05 19.05 -
Sep 3, 2024 19.08 19.08 19.08 19.08 19.08 -
Aug 30, 2024 19.60 19.60 19.60 19.60 19.60 -
Aug 29, 2024 19.51 19.51 19.51 19.51 19.51 -
Aug 28, 2024 19.41 19.41 19.41 19.41 19.41 -
Aug 27, 2024 19.46 19.46 19.46 19.46 19.46 -
Aug 26, 2024 19.57 19.57 19.57 19.57 19.57 -
Aug 23, 2024 19.59 19.59 19.59 19.59 19.59 -
Aug 22, 2024 18.98 18.98 18.98 18.98 18.98 -
Aug 21, 2024 19.09 19.09 19.09 19.09 19.09 -
Aug 20, 2024 18.88 18.88 18.88 18.88 18.88 -
Aug 19, 2024 19.15 19.15 19.15 19.15 19.15 -
Aug 16, 2024 18.93 18.93 18.93 18.93 18.93 -
Aug 15, 2024 18.88 18.88 18.88 18.88 18.88 -
Aug 14, 2024 18.43 18.43 18.43 18.43 18.43 -
Aug 13, 2024 18.53 18.53 18.53 18.53 18.53 -
Aug 12, 2024 18.24 18.24 18.24 18.24 18.24 -
Aug 9, 2024 18.43 18.43 18.43 18.43 18.43 -
Aug 8, 2024 18.51 18.51 18.51 18.51 18.51 -
Aug 7, 2024 18.13 18.13 18.13 18.13 18.13 -
Aug 6, 2024 18.33 18.33 18.33 18.33 18.33 -
Aug 5, 2024 18.19 18.19 18.19 18.19 18.19 -
Aug 2, 2024 18.83 18.83 18.83 18.83 18.83 -
Aug 1, 2024 19.58 19.58 19.58 19.58 19.58 -
Jul 31, 2024 20.19 20.19 20.19 20.19 20.19 -
Jul 30, 2024 20.06 20.06 20.06 20.06 20.06 -
Jul 29, 2024 19.93 19.93 19.93 19.93 19.93 -
Jul 26, 2024 20.04 20.04 20.04 20.04 20.04 -
Jul 25, 2024 19.70 19.70 19.70 19.70 19.70 -
Jul 24, 2024 19.38 19.38 19.38 19.38 19.38 -
Jul 23, 2024 19.71 19.71 19.71 19.71 19.71 -
Jul 22, 2024 19.60 19.60 19.60 19.60 19.60 -
Jul 19, 2024 19.33 19.33 19.33 19.33 19.33 -
Jul 18, 2024 19.51 19.51 19.51 19.51 19.51 -
Jul 17, 2024 19.83 19.83 19.83 19.83 19.83 -
Jul 16, 2024 19.88 19.88 19.88 19.88 19.88 -
Jul 15, 2024 19.20 19.20 19.20 19.20 19.20 -
Jul 12, 2024 18.97 18.97 18.97 18.97 18.97 -
Jul 11, 2024 18.81 18.81 18.81 18.81 18.81 -
Jul 10, 2024 18.13 18.13 18.13 18.13 18.13 -
Jul 9, 2024 17.94 17.94 17.94 17.94 17.94 -
Jul 8, 2024 18.05 18.05 18.05 18.05 18.05 -
Jul 5, 2024 17.99 17.99 17.99 17.99 17.99 -
Jul 3, 2024 18.20 18.20 18.20 18.20 18.20 -
Jul 2, 2024 18.18 18.18 18.18 18.18 18.18 -
Jul 1, 2024 18.13 18.13 18.13 18.13 18.13 -
Jun 28, 2024 18.33 18.33 18.33 18.33 18.33 -
Jun 27, 2024 18.12 18.12 18.12 18.12 18.12 -
Jun 26, 2024 18.10 18.10 18.10 18.10 18.10 -
Jun 25, 2024 18.08 18.08 18.08 18.08 18.08 -
Jun 24, 2024 18.27 18.27 18.27 18.27 18.27 -
Jun 21, 2024 18.14 18.14 18.14 18.14 18.14 -
Jun 20, 2024 18.07 18.07 18.07 18.07 18.07 -
Jun 18, 2024 18.07 18.07 18.07 18.07 18.07 -
Jun 17, 2024 18.10 18.10 18.10 18.10 18.10 -
Jun 14, 2024 17.93 17.93 17.93 17.93 17.93 -
Jun 13, 2024 18.22 18.22 18.22 18.22 18.22 -
Jun 12, 2024 18.43 18.43 18.43 18.43 18.43 -
Jun 11, 2024 18.21 18.21 18.21 18.21 18.21 -
Jun 10, 2024 18.37 18.37 18.37 18.37 18.37 -
Jun 7, 2024 18.39 18.39 18.39 18.39 18.39 -
Jun 6, 2024 18.57 18.57 18.57 18.57 18.57 -
Jun 5, 2024 18.66 18.66 18.66 18.66 18.66 -
Jun 4, 2024 18.51 18.51 18.51 18.51 18.51 -
Jun 3, 2024 18.84 18.84 18.84 18.84 18.84 -
May 31, 2024 18.88 18.88 18.88 18.88 18.88 -
May 30, 2024 18.63 18.63 18.63 18.63 18.63 -
May 29, 2024 18.39 18.39 18.39 18.39 18.39 -
May 28, 2024 18.70 18.70 18.70 18.70 18.70 -
May 24, 2024 18.72 18.72 18.72 18.72 18.72 -
May 23, 2024 18.59 18.59 18.59 18.59 18.59 -
May 22, 2024 18.89 18.89 18.89 18.89 18.89 -
May 21, 2024 19.02 19.02 19.02 19.02 19.02 -
May 20, 2024 19.05 19.05 19.05 19.05 19.05 -
May 17, 2024 19.14 19.14 19.14 19.14 19.14 -
May 16, 2024 19.14 19.14 19.14 19.14 19.14 -
May 15, 2024 19.21 19.21 19.21 19.21 19.21 -
May 14, 2024 19.13 19.13 19.13 19.13 19.13 -
May 13, 2024 18.98 18.98 18.98 18.98 18.98 -
May 10, 2024 18.93 18.93 18.93 18.93 18.93 -
May 9, 2024 19.00 19.00 19.00 19.00 19.00 -
May 8, 2024 18.78 18.78 18.78 18.78 18.78 -
May 7, 2024 18.74 18.74 18.74 18.74 18.74 -
May 6, 2024 18.74 18.74 18.74 18.74 18.74 -
May 3, 2024 18.53 18.53 18.53 18.53 18.53 -
May 2, 2024 18.38 18.38 18.38 18.38 18.38 -
May 1, 2024 18.05 18.05 18.05 18.05 18.05 -
Apr 30, 2024 18.06 18.06 18.06 18.06 18.06 -
Apr 29, 2024 18.45 18.45 18.45 18.45 18.45 -
Apr 26, 2024 18.34 18.34 18.34 18.34 18.34 -
Apr 25, 2024 18.20 18.20 18.20 18.20 18.20 -
Apr 24, 2024 18.33 18.33 18.33 18.33 18.33 -
Apr 23, 2024 18.35 18.35 18.35 18.35 18.35 -
Apr 22, 2024 18.03 18.03 18.03 18.03 18.03 -
Apr 19, 2024 17.91 17.91 17.91 17.91 17.91 -
Apr 18, 2024 17.71 17.71 17.71 17.71 17.71 -
Apr 17, 2024 17.70 17.70 17.70 17.70 17.70 -
Apr 16, 2024 17.85 17.85 17.85 17.85 17.85 -
Apr 15, 2024 17.97 17.97 17.97 17.97 17.97 -
Apr 12, 2024 18.16 18.16 18.16 18.16 18.16 -
Apr 11, 2024 18.47 18.47 18.47 18.47 18.47 -
Apr 10, 2024 18.42 18.42 18.42 18.42 18.42 -
Apr 9, 2024 18.94 18.94 18.94 18.94 18.94 -
Apr 8, 2024 18.84 18.84 18.84 18.84 18.84 -
Apr 5, 2024 18.76 18.76 18.76 18.76 18.76 -
Apr 4, 2024 18.70 18.70 18.70 18.70 18.70 -
Apr 3, 2024 18.91 18.91 18.91 18.91 18.91 -
Apr 2, 2024 18.81 18.81 18.81 18.81 18.81 -
Apr 1, 2024 19.12 19.12 19.12 19.12 19.12 -
Mar 28, 2024 19.30 19.30 19.30 19.30 19.30 -
Mar 27, 2024 19.16 19.16 19.16 19.16 19.16 -
Mar 26, 2024 18.70 18.70 18.70 18.70 18.70 -
Mar 25, 2024 18.73 18.73 18.73 18.73 18.73 -
Mar 22, 2024 18.69 18.69 18.69 18.69 18.69 -
Mar 21, 2024 18.91 18.91 18.91 18.91 18.91 -
Mar 20, 2024 18.71 18.71 18.71 18.71 18.71 -
Mar 19, 2024 18.32 18.32 18.32 18.32 18.32 -
Mar 18, 2024 18.16 18.16 18.16 18.16 18.16 -
Mar 15, 2024 18.25 18.25 18.25 18.25 18.25 -
Mar 14, 2024 18.18 18.18 18.18 18.18 18.18 -
Mar 13, 2024 18.48 18.48 18.48 18.48 18.48 -
Mar 12, 2024 18.41 18.41 18.41 18.41 18.41 -
Mar 11, 2024 18.43 18.43 18.43 18.43 18.43 -
Mar 8, 2024 18.46 18.46 18.46 18.46 18.46 -
Mar 7, 2024 18.46 18.46 18.46 18.46 18.46 -
Mar 6, 2024 18.35 18.35 18.35 18.35 18.35 -
Mar 5, 2024 18.32 18.32 18.32 18.32 18.32 -
Mar 4, 2024 18.37 18.37 18.37 18.37 18.37 -
Mar 1, 2024 18.46 18.46 18.46 18.46 18.46 -
Feb 29, 2024 18.39 18.39 18.39 18.39 18.39 -
Feb 28, 2024 18.18 18.18 18.18 18.18 18.18 -
Feb 27, 2024 18.32 18.32 18.32 18.32 18.32 -
Feb 26, 2024 18.19 18.19 18.19 18.19 18.19 -
Feb 23, 2024 18.21 18.21 18.21 18.21 18.21 -
Feb 22, 2024 18.17 18.17 18.17 18.17 18.17 -
Feb 21, 2024 18.14 18.14 18.14 18.14 18.14 -
Feb 20, 2024 18.14 18.14 18.14 18.14 18.14 -
Feb 16, 2024 18.32 18.32 18.32 18.32 18.32 -
Feb 15, 2024 18.57 18.57 18.57 18.57 18.57 -
Feb 14, 2024 18.21 18.21 18.21 18.21 18.21 -
Feb 13, 2024 17.89 17.89 17.89 17.89 17.89 -
Feb 12, 2024 18.58 18.58 18.58 18.58 18.58 -
Feb 9, 2024 18.25 18.25 18.25 18.25 18.25 -
Feb 8, 2024 18.11 18.11 18.11 18.11 18.11 -
Feb 7, 2024 17.90 17.90 17.90 17.90 17.90 -
Feb 6, 2024 17.95 17.95 17.95 17.95 17.95 -
Feb 5, 2024 17.86 17.86 17.86 17.86 17.86 -
Feb 2, 2024 18.11 18.11 18.11 18.11 18.11 -
Feb 1, 2024 18.20 18.20 18.20 18.20 18.20 -
Jan 31, 2024 18.05 18.05 18.05 18.05 18.05 -
Jan 30, 2024 18.53 18.53 18.53 18.53 18.53 -
Jan 29, 2024 18.57 18.57 18.57 18.57 18.57 -
Jan 26, 2024 18.41 18.41 18.41 18.41 18.41 -
Jan 25, 2024 18.37 18.37 18.37 18.37 18.37 -
Jan 24, 2024 18.16 18.16 18.16 18.16 18.16 -
Jan 23, 2024 18.22 18.22 18.22 18.22 18.22 -
Jan 22, 2024 18.34 18.34 18.34 18.34 18.34 -
Jan 19, 2024 17.99 17.99 17.99 17.99 17.99 -
Jan 18, 2024 17.82 17.82 17.82 17.82 17.82 -
Jan 17, 2024 17.64 17.64 17.64 17.64 17.64 -
Jan 16, 2024 17.77 17.77 17.77 17.77 17.77 -
Jan 12, 2024 17.99 17.99 17.99 17.99 17.99 -
Jan 11, 2024 18.06 18.06 18.06 18.06 18.06 -
Jan 10, 2024 18.16 18.16 18.16 18.16 18.16 -
Jan 9, 2024 18.10 18.10 18.10 18.10 18.10 -
Jan 8, 2024 18.31 18.31 18.31 18.31 18.31 -
Jan 5, 2024 18.11 18.11 18.11 18.11 18.11 -
Jan 4, 2024 18.06 18.06 18.06 18.06 18.06 -
Jan 3, 2024 18.09 18.09 18.09 18.09 18.09 -
Jan 2, 2024 18.53 18.53 18.53 18.53 18.53 -
Dec 29, 2023 18.63 18.63 18.63 18.63 18.63 -
Dec 28, 2023 18.84 18.84 18.84 18.84 18.84 -
Dec 27, 2023 18.87 18.87 18.87 18.87 18.87 -
Dec 26, 2023 18.87 18.87 18.87 18.87 18.87 -
Dec 22, 2023 18.67 18.67 18.67 18.67 18.67 -
Dec 21, 2023 18.57 18.57 18.57 18.57 18.57 -
Dec 20, 2023 18.30 18.30 18.30 18.30 18.30 -
Dec 19, 2023 18.58 18.58 18.58 18.58 18.58 -
Dec 18, 2023 18.20 18.20 18.20 18.20 18.20 -
Dec 15, 2023 18.18 18.18 18.18 18.18 18.18 -
Dec 14, 2023 18.32 18.32 18.32 18.32 18.32 -
Dec 13, 2023 17.76 17.76 17.76 17.76 17.76 -
Dec 12, 2023 17.19 17.19 17.19 17.19 17.19 -
Dec 11, 2023 17.31 17.31 17.31 17.31 17.31 -
Dec 8, 2023 17.24 17.24 17.24 17.24 17.24 -
Dec 7, 2023 17.14 17.14 17.14 17.14 17.14 -
Dec 6, 2023 0.19 Dividend
Dec 6, 2023 16.92 16.92 16.92 16.92 16.92 -
Dec 5, 2023 17.13 17.13 17.13 17.13 16.94 -
Dec 4, 2023 17.42 17.42 17.42 17.42 17.23 -
Dec 1, 2023 17.27 17.27 17.27 17.27 17.08 -
Nov 30, 2023 16.79 16.79 16.79 16.79 16.61 -
Nov 29, 2023 16.75 16.75 16.75 16.75 16.57 -
Nov 28, 2023 16.64 16.64 16.64 16.64 16.46 -
Nov 27, 2023 16.72 16.72 16.72 16.72 16.54 -
Nov 24, 2023 16.77 16.77 16.77 16.77 16.59 -
Nov 22, 2023 16.69 16.69 16.69 16.69 16.51 -
Nov 21, 2023 16.62 16.62 16.62 16.62 16.44 -
Nov 20, 2023 16.79 16.79 16.79 16.79 16.61 -
Nov 17, 2023 16.73 16.73 16.73 16.73 16.55 -
Nov 16, 2023 16.48 16.48 16.48 16.48 16.30 -
Nov 15, 2023 16.73 16.73 16.73 16.73 16.55 -
Nov 14, 2023 16.67 16.67 16.67 16.67 16.49 -
Nov 13, 2023 15.88 15.88 15.88 15.88 15.71 -
Nov 10, 2023 15.91 15.91 15.91 15.91 15.74 -
Nov 9, 2023 15.71 15.71 15.71 15.71 15.54 -
Nov 8, 2023 15.90 15.90 15.90 15.90 15.73 -
Nov 7, 2023 16.03 16.03 16.03 16.03 15.86 -
Nov 6, 2023 16.14 16.14 16.14 16.14 15.96 -
Nov 3, 2023 16.36 16.36 16.36 16.36 16.18 -
Nov 2, 2023 15.96 15.96 15.96 15.96 15.79 -
Nov 1, 2023 15.54 15.54 15.54 15.54 15.37 -
Oct 31, 2023 15.45 15.45 15.45 15.45 15.28 -
Oct 30, 2023 15.34 15.34 15.34 15.34 15.17 -
Oct 27, 2023 15.24 15.24 15.24 15.24 15.07 -
Oct 26, 2023 15.36 15.36 15.36 15.36 15.19 -
Oct 25, 2023 15.28 15.28 15.28 15.28 15.11 -
Oct 24, 2023 15.43 15.43 15.43 15.43 15.26 -
Oct 23, 2023 15.38 15.38 15.38 15.38 15.21 -
Oct 20, 2023 15.52 15.52 15.52 15.52 15.35 -
Oct 19, 2023 15.70 15.70 15.70 15.70 15.53 -
Oct 18, 2023 15.95 15.95 15.95 15.95 15.78 -
Oct 17, 2023 16.25 16.25 16.25 16.25 16.07 -

Related Tickers