UK markets close in 8 hours 4 minutes

Acclivity Small Cap Value N (AXVNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.37-0.07 (-0.36%)
At close: 08:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202419.3719.3719.3719.3719.37-
15 May 202419.4419.4419.4419.4419.44-
14 May 202419.3719.3719.3719.3719.37-
13 May 202419.2119.2119.2119.2119.21-
10 May 202419.1619.1619.1619.1619.16-
09 May 202419.2419.2419.2419.2419.24-
08 May 202419.0119.0119.0119.0119.01-
07 May 202418.9718.9718.9718.9718.97-
06 May 202418.9718.9718.9718.9718.97-
03 May 202418.7618.7618.7618.7618.76-
02 May 202418.6118.6118.6118.6118.61-
01 May 202418.2818.2818.2818.2818.28-
30 Apr 202418.2918.2918.2918.2918.29-
29 Apr 202418.6718.6718.6718.6718.67-
26 Apr 202418.5718.5718.5718.5718.57-
25 Apr 202418.4218.4218.4218.4218.42-
24 Apr 202418.5618.5618.5618.5618.56-
23 Apr 202418.5818.5818.5818.5818.58-
22 Apr 202418.2618.2618.2618.2618.26-
19 Apr 202418.1418.1418.1418.1418.14-
18 Apr 202417.9317.9317.9317.9317.93-
17 Apr 202417.9217.9217.9217.9217.92-
16 Apr 202418.0818.0818.0818.0818.08-
15 Apr 202418.1918.1918.1918.1918.19-
12 Apr 202418.3918.3918.3918.3918.39-
11 Apr 202418.7018.7018.7018.7018.70-
10 Apr 202418.6518.6518.6518.6518.65-
09 Apr 202419.1819.1819.1819.1819.18-
08 Apr 202419.0819.0819.0819.0819.08-
05 Apr 202419.0019.0019.0019.0019.00-
04 Apr 202418.9318.9318.9318.9318.93-
03 Apr 202419.1419.1419.1419.1419.14-
02 Apr 202419.0419.0419.0419.0419.04-
01 Apr 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 Jan 202418.2918.2918.2918.2918.29-
30 Jan 202418.7718.7718.7718.7718.77-
29 Jan 202418.8118.8118.8118.8118.81-
26 Jan 202418.6618.6618.6618.6618.66-
25 Jan 202418.6118.6118.6118.6118.61-
24 Jan 202418.4018.4018.4018.4018.40-
23 Jan 202418.4618.4618.4618.4618.46-
22 Jan 202418.5818.5818.5818.5818.58-
19 Jan 202418.2318.2318.2318.2318.23-
18 Jan 202418.0518.0518.0518.0518.05-
17 Jan 202417.8717.8717.8717.8717.87-
16 Jan 202418.0118.0118.0118.0118.01-
12 Jan 202418.2318.2318.2318.2318.23-
11 Jan 202418.3018.3018.3018.3018.30-
10 Jan 202418.4018.4018.4018.4018.40-
09 Jan 202418.3418.3418.3418.3418.34-
08 Jan 202418.5518.5518.5518.5518.55-
05 Jan 202418.3518.3518.3518.3518.35-
04 Jan 202418.3018.3018.3018.3018.30-
03 Jan 202418.3318.3318.3318.3318.33-
02 Jan 202418.7718.7718.7718.7718.77-
29 Dec 202318.8818.8818.8818.8818.88-
28 Dec 202319.0919.0919.0919.0919.09-
27 Dec 202319.1219.1219.1219.1219.12-
26 Dec 202319.1219.1219.1219.1219.12-
22 Dec 202318.9218.9218.9218.9218.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...