Historical Stock Prices

(ETF)
AGQ 
$43.6
*  
1.05
2.47%
Get AGQ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AGQ 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 30-JAN-2016 TO 29-APR-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.
04/29/2016 43.47 44.23 43.0701 43.6 485,089
04/28/2016 41.33 42.71 41.1675 42.55 486,470
04/27/2016 40.79 41.216 39.95 40.74 315,058
04/26/2016 40 40.4 39.64 40.21 145,219
04/25/2016 39.84 40.3 39.3 39.61 217,941
04/22/2016 40.87 41.3795 39.01 39.5 483,102
04/21/2016 41.04 41.04 38.455 39.82 945,326
04/20/2016 40.06 40.615 39.55 39.76 515,580
04/19/2016 39.83 39.8899 39.12 39.52 535,929
04/18/2016 36.52 36.66 36.12 36.19 152,061
04/15/2016 36.11 36.92 35.513 36.33 181,185
04/14/2016 36.06 36.36 35.645 35.8 152,241
04/13/2016 36.46 36.709 35.6401 36.09 297,424
04/12/2016 35.51 36.24 35.1781 36.125 412,827
04/11/2016 34.02 35.17 34 34.95 389,476
04/08/2016 32.01 32.69 31.99 32.56 158,316
04/07/2016 32.22 32.5999 31.7 31.94 193,013
04/06/2016 31.24 31.84 31.04 31.37 121,023
04/05/2016 31.81 31.81 31.44 31.68 181,346
04/04/2016 31.28 31.43 30.775 30.79 134,233
04/01/2016 31.02 31.51 30.2 31.39 401,726
03/31/2016 33 33.17 32.65 32.82 130,608
03/30/2016 32.56 32.8358 31.86 31.98 157,647
03/29/2016 32.14 32.5797 31.58 32.54 174,751
03/28/2016 32.43 32.62 31.81 31.92 220,869
03/24/2016 32.43 32.5 31.8 31.83 151,247
03/23/2016 32.87 32.9189 32.1 32.12 356,408
03/22/2016 34.97 35.28 34.41 34.94 227,288
03/21/2016 34.51 34.95 34.3 34.75 126,418
03/18/2016 34.99 35.07 34.33 34.61 364,948
03/17/2016 34.95 35.64 34.4 35.05 572,677
03/16/2016 32.15 34 32.054 33.87 175,347
03/15/2016 32.22 32.5 32.03 32.37 118,227
03/14/2016 34.45 34.58 32.38 32.53 313,050
03/11/2016 33.92 34.02 33.16 33.21 111,902
03/10/2016 33.08 33.93 33.04 33.64 167,069
03/09/2016 32.3 33.0686 32.05 32.38 167,389
03/08/2016 33.77 33.8696 32.68 32.74 218,256
03/07/2016 33.97 34.36 33.5572 34 257,262
03/04/2016 33.07 34.68 32.91 33.4 561,314
03/03/2016 31.24 32.67 31.24 32.31 348,852
03/02/2016 30.85 31.429 30.72 31.18 127,664
03/01/2016 31.06 31.06 30.199 30.79 175,315
02/29/2016 30.22 31.03 30.14 31.03 140,943
02/26/2016 31.59 31.6 30.02 30.2 343,113
02/25/2016 31.84 32.2285 31.6 31.97 113,352
02/24/2016 33.38 33.98 32.1401 32.39 228,816
02/23/2016 32.41 32.73 32.23 32.48 153,814
02/22/2016 31.68 32.4 31.52 32.09 182,448
02/19/2016 32.86 33.2675 32.84 32.99 127,467
02/18/2016 32.51 33.78 32.29 33.55 264,548
02/17/2016 32.58 33.0675 32.55 32.58 133,402
02/16/2016 33.12 33.2189 32.27 32.41 436,148
02/12/2016 34.47 34.9 34.16 34.56 169,915
02/11/2016 34.49 35.55 33.72 34.45 529,461
02/10/2016 32.48 32.76 31.86 32.73 146,073
02/09/2016 33.11 33.434 32.314 32.44 236,867
02/08/2016 32.49 33.49 32.4311 32.95 378,498
02/05/2016 30.31 31.86 30.0703 31.82 261,659
02/04/2016 31.03 31.21 30.65 31.1 344,729
02/03/2016 29.27 30.79 29.2 30.14 356,803
02/02/2016 28.92 29.115 28.45 28.72 125,835
02/01/2016 28.72 29.2 28.5201 28.97 158,437
*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?