Historical Stock Prices

(ETF)
ACWF 
$23.952
*  
unch
unch
Get ACWF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ACWF now


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 23.952 23.952 23.952 23.952 00
09/22/2016 23.952 23.952 23.952 23.952 00
09/21/2016 23.952 23.952 23.952 23.952 00
09/20/2016 23.952 23.952 23.952 23.952 00
09/19/2016 23.952 23.952 23.952 23.952 245
09/16/2016 24.4299 24.4299 24.4299 24.4299 00
09/15/2016 24.4299 24.4299 24.4299 24.4299 00
09/14/2016 24.4299 24.4299 24.4299 24.4299 00
09/13/2016 24.4299 24.4299 24.4299 24.4299 00
09/12/2016 24.4299 24.4299 24.4299 24.4299 00
09/09/2016 24.4299 24.4299 24.4299 24.4299 00
09/08/2016 24.4299 24.4299 24.4299 24.4299 00
09/07/2016 24.4299 24.4299 24.4299 24.4299 00
09/06/2016 24.4299 24.4299 24.4299 24.4299 275
09/02/2016 24.0199 24.0199 24.0199 24.0199 00
09/01/2016 24.0199 24.0199 24.0199 24.0199 834
08/31/2016 23.96 23.96 23.96 23.96 00
08/30/2016 23.96 23.96 23.96 23.96 2,281
08/29/2016 23.954 24.0269 23.954 24.0269 2,704
08/26/2016 24.07 24.07 24.07 24.07 00
08/25/2016 24.07 24.07 24.07 24.07 00
08/24/2016 24.07 24.07 24.07 24.07 140
08/23/2016 24.024 24.024 24.024 24.024 00
08/22/2016 24.024 24.024 24.024 24.024 00
08/19/2016 24.024 24.024 24.024 24.024 00
08/18/2016 24.024 24.024 24.024 24.024 00
08/17/2016 24.024 24.024 24.024 24.024 00
08/16/2016 24.024 24.024 24.024 24.024 00
08/15/2016 24.024 24.024 24.024 24.024 00
08/12/2016 24.024 24.024 24.024 24.024 150
08/11/2016 24.2 24.2 24.2 24.2 300
08/10/2016 23.5201 23.5201 23.5201 23.5201 00
08/09/2016 23.5201 23.5201 23.5201 23.5201 00
08/08/2016 23.5201 23.5201 23.5201 23.5201 00
08/05/2016 23.5201 23.5201 23.5201 23.5201 00
08/04/2016 23.52 23.6771 23.52 23.5201 327
08/03/2016 23.3301 23.509 23.3301 23.509 981
08/02/2016 23.78 23.78 23.78 23.78 00
08/01/2016 23.78 23.78 23.78 23.78 00
07/29/2016 23.78 23.78 23.78 23.78 00
07/28/2016 23.78 23.78 23.71 23.78 500
07/27/2016 23.4207 23.4207 23.4207 23.4207 00
07/26/2016 23.4207 23.4207 23.4207 23.4207 00
07/25/2016 23.4207 23.4207 23.4207 23.4207 00
07/22/2016 23.4207 23.4207 23.4207 23.4207 131
07/21/2016 23.46 23.5 23.37 23.4 2,700
07/20/2016 23.5545 23.5545 23.5545 23.5545 00
07/19/2016 23.75 23.75 23.47 23.5545 2,455
07/18/2016 23.47 23.47 23.47 23.47 00
07/15/2016 23.28 23.47 23.28 23.47 8,150
07/14/2016 23.23 23.23 23.23 23.23 00
07/13/2016 23.22 23.24 23.21 23.23 2,851
07/12/2016 22.52 22.52 22.52 22.52 00
07/11/2016 22.52 22.52 22.52 22.52 00
07/08/2016 22.52 22.52 22.52 22.52 00
07/07/2016 22.65 22.67 22.52 22.52 3,863
07/06/2016 22.3 22.3 22.265 22.265 395
07/05/2016 22.9093 22.9093 22.9093 22.9093 00
07/01/2016 22.9 22.9093 22.9 22.9093 575
06/30/2016 22.49 22.606 22.49 22.605 15,094
06/29/2016 22.383 22.52 22.383 22.52 1,172
06/28/2016 22.512 22.512 22.512 22.512 00
06/27/2016 22.512 22.512 22.512 22.512 00
06/24/2016 22.512 22.512 22.512 22.512 1,788
06/23/2016 23.34 23.41 23.34 23.41 6,500
*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?