Historical Stock Prices

(ETF)
ACTX 
$13.51
*  
unch
unch
Get ACTX Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ACTX now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 13.51 13.51 13.51 13.51 00
09/22/2016 13.51 13.51 13.51 13.51 00
09/21/2016 13.51 13.51 13.51 13.51 00
09/20/2016 13.51 13.51 13.51 13.51 00
09/19/2016 13.49 13.51 13.49 13.51 1,300
09/16/2016 13.49 13.49 13.49 13.49 00
09/15/2016 13.49 13.49 13.49 13.49 00
09/14/2016 13.49 13.49 13.49 13.49 00
09/13/2016 13.49 13.49 13.49 13.49 00
09/12/2016 13.49 13.49 13.49 13.49 200
09/09/2016 13.55 13.55 13.51 13.51 1,307
09/08/2016 13.7992 13.7992 13.7992 13.7992 00
09/07/2016 13.7992 13.7992 13.7992 13.7992 00
09/06/2016 13.85 13.85 13.7992 13.7992 208
09/02/2016 13.69 13.69 13.69 13.69 00
09/01/2016 13.69 13.69 13.69 13.69 00
08/31/2016 13.69 13.69 13.69 13.69 1,200
08/30/2016 13.73 13.73 13.73 13.73 00
08/29/2016 13.73 13.73 13.73 13.73 00
08/26/2016 13.73 13.73 13.73 13.73 00
08/25/2016 13.73 13.73 13.73 13.73 1,230
08/24/2016 13.79 13.79 13.79 13.79 00
08/23/2016 13.79 13.79 13.79 13.79 00
08/22/2016 13.79 13.79 13.79 13.79 105
08/19/2016 13.74 13.74 13.74 13.74 00
08/18/2016 13.74 13.74 13.74 13.74 00
08/17/2016 13.74 13.74 13.74 13.74 00
08/16/2016 13.74 13.74 13.74 13.74 00
08/15/2016 13.74 13.74 13.74 13.74 00
08/12/2016 13.74 13.74 13.74 13.74 00
08/11/2016 13.74 13.74 13.74 13.74 128
08/10/2016 13.61 13.61 13.61 13.61 00
08/09/2016 13.61 13.61 13.61 13.61 00
08/08/2016 13.61 13.61 13.61 13.61 368
08/05/2016 13.53 13.53 13.53 13.53 00
08/04/2016 13.5932 13.5932 13.53 13.53 312
08/03/2016 13.5525 13.5525 13.5525 13.5525 00
08/02/2016 13.5525 13.5525 13.5525 13.5525 00
08/01/2016 13.5525 13.5525 13.5525 13.5525 361
07/29/2016 13.6299 13.6299 13.6299 13.6299 00
07/28/2016 13.6299 13.6299 13.6299 13.6299 00
07/27/2016 13.59 13.6299 13.56 13.6299 1,685
07/26/2016 13.4951 13.4951 13.4951 13.4951 00
07/25/2016 13.4951 13.4951 13.4951 13.4951 00
07/22/2016 13.4951 13.4951 13.4951 13.4951 00
07/21/2016 13.4951 13.4951 13.4951 13.4951 00
07/20/2016 13.4951 13.4951 13.4951 13.4951 00
07/19/2016 13.4951 13.4951 13.4951 13.4951 200
07/18/2016 13.35 13.35 13.35 13.35 00
07/15/2016 13.35 13.35 13.35 13.35 00
07/14/2016 13.35 13.35 13.35 13.35 00
07/13/2016 13.33 13.37 13.33 13.35 1,120
07/12/2016 12.82 12.82 12.82 12.82 00
07/11/2016 12.82 12.82 12.82 12.82 00
07/08/2016 12.82 12.82 12.82 12.82 00
07/07/2016 12.82 12.84 12.82 12.82 400
07/06/2016 12.78 12.78 12.78 12.78 451
07/05/2016 12.695 12.695 12.695 12.695 103
07/01/2016 13 13 13 13 134
06/30/2016 13.21 13.21 13.21 13.21 00
06/29/2016 13.21 13.21 13.21 13.21 00
06/28/2016 13.21 13.21 13.21 13.21 00
06/27/2016 13.21 13.21 13.21 13.21 00
06/24/2016 13.21 13.21 13.21 13.21 00
06/23/2016 13.21 13.21 13.21 13.21 141
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?