UK markets closed

Acclivity Small Cap Value I (AXVIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.13+0.15 (+0.79%)
At close: 08:05AM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024------
14 May 202419.1319.1319.1319.1319.13-
13 May 202418.9818.9818.9818.9818.98-
10 May 202418.9318.9318.9318.9318.93-
09 May 202419.0019.0019.0019.0019.00-
08 May 202418.7818.7818.7818.7818.78-
07 May 202418.7418.7418.7418.7418.74-
06 May 202418.7418.7418.7418.7418.74-
03 May 202418.5318.5318.5318.5318.53-
02 May 202418.3818.3818.3818.3818.38-
01 May 202418.0518.0518.0518.0518.05-
30 Apr 202418.0618.0618.0618.0618.06-
29 Apr 202418.4518.4518.4518.4518.45-
26 Apr 202418.3418.3418.3418.3418.34-
25 Apr 202418.2018.2018.2018.2018.20-
24 Apr 202418.3318.3318.3318.3318.33-
23 Apr 202418.3518.3518.3518.3518.35-
22 Apr 202418.0318.0318.0318.0318.03-
19 Apr 202417.9117.9117.9117.9117.91-
18 Apr 202417.7117.7117.7117.7117.71-
17 Apr 202417.7017.7017.7017.7017.70-
16 Apr 202417.8517.8517.8517.8517.85-
15 Apr 202417.9717.9717.9717.9717.97-
12 Apr 202418.1618.1618.1618.1618.16-
11 Apr 202418.4718.4718.4718.4718.47-
10 Apr 202418.4218.4218.4218.4218.42-
09 Apr 202418.9418.9418.9418.9418.94-
08 Apr 202418.8418.8418.8418.8418.84-
05 Apr 202418.7618.7618.7618.7618.76-
04 Apr 202418.7018.7018.7018.7018.70-
03 Apr 202418.9118.9118.9118.9118.91-
02 Apr 202418.8118.8118.8118.8118.81-
01 Apr 202419.1219.1219.1219.1219.12-
28 Mar 202419.3019.3019.3019.3019.30-
27 Mar 202419.1619.1619.1619.1619.16-
26 Mar 202418.7018.7018.7018.7018.70-
25 Mar 202418.7318.7318.7318.7318.73-
22 Mar 202418.6918.6918.6918.6918.69-
21 Mar 202418.9118.9118.9118.9118.91-
20 Mar 202418.7118.7118.7118.7118.71-
19 Mar 202418.3218.3218.3218.3218.32-
18 Mar 202418.1618.1618.1618.1618.16-
15 Mar 202418.2518.2518.2518.2518.25-
14 Mar 202418.1818.1818.1818.1818.18-
13 Mar 202418.4818.4818.4818.4818.48-
12 Mar 202418.4118.4118.4118.4118.41-
11 Mar 202418.4318.4318.4318.4318.43-
08 Mar 202418.4618.4618.4618.4618.46-
07 Mar 202418.4618.4618.4618.4618.46-
06 Mar 202418.3518.3518.3518.3518.35-
05 Mar 202418.3218.3218.3218.3218.32-
04 Mar 202418.3718.3718.3718.3718.37-
01 Mar 202418.4618.4618.4618.4618.46-
29 Feb 202418.3918.3918.3918.3918.39-
28 Feb 202418.1818.1818.1818.1818.18-
27 Feb 202418.3218.3218.3218.3218.32-
26 Feb 202418.1918.1918.1918.1918.19-
23 Feb 202418.2118.2118.2118.2118.21-
22 Feb 202418.1718.1718.1718.1718.17-
21 Feb 202418.1418.1418.1418.1418.14-
20 Feb 202418.1418.1418.1418.1418.14-
16 Feb 202418.3218.3218.3218.3218.32-
15 Feb 202418.5718.5718.5718.5718.57-
14 Feb 202418.2118.2118.2118.2118.21-
13 Feb 202417.8917.8917.8917.8917.89-
12 Feb 202418.5818.5818.5818.5818.58-
09 Feb 202418.2518.2518.2518.2518.25-
08 Feb 202418.1118.1118.1118.1118.11-
07 Feb 202417.9017.9017.9017.9017.90-
06 Feb 202417.9517.9517.9517.9517.95-
05 Feb 202417.8617.8617.8617.8617.86-
02 Feb 202418.1118.1118.1118.1118.11-
01 Feb 202418.2018.2018.2018.2018.20-
31 Jan 202418.0518.0518.0518.0518.05-
30 Jan 202418.5318.5318.5318.5318.53-
29 Jan 202418.5718.5718.5718.5718.57-
26 Jan 202418.4118.4118.4118.4118.41-
25 Jan 202418.3718.3718.3718.3718.37-
24 Jan 202418.1618.1618.1618.1618.16-
23 Jan 202418.2218.2218.2218.2218.22-
22 Jan 202418.3418.3418.3418.3418.34-
19 Jan 202417.9917.9917.9917.9917.99-
18 Jan 202417.8217.8217.8217.8217.82-
17 Jan 202417.6417.6417.6417.6417.64-
16 Jan 202417.7717.7717.7717.7717.77-
12 Jan 202417.9917.9917.9917.9917.99-
11 Jan 202418.0618.0618.0618.0618.06-
10 Jan 202418.1618.1618.1618.1618.16-
09 Jan 202418.1018.1018.1018.1018.10-
08 Jan 202418.3118.3118.3118.3118.31-
05 Jan 202418.1118.1118.1118.1118.11-
04 Jan 202418.0618.0618.0618.0618.06-
03 Jan 202418.0918.0918.0918.0918.09-
02 Jan 202418.5318.5318.5318.5318.53-
29 Dec 202318.6318.6318.6318.6318.63-
28 Dec 202318.8418.8418.8418.8418.84-
27 Dec 202318.8718.8718.8718.8718.87-
26 Dec 202318.8718.8718.8718.8718.87-
22 Dec 202318.6718.6718.6718.6718.67-
21 Dec 202318.5718.5718.5718.5718.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...