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: 1 Year, From 29-APR-2015 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
01/29/2016 28.46 28.749 28.26 28.6 146,935
01/28/2016 28.39 28.64 28.32 28.5 285,978
01/27/2016 29.59 29.97 29.15 29.65 208,816
01/26/2016 29.07 29.92 29.05 29.75 237,518
01/25/2016 28.5 28.7299 28.4 28.69 133,850
01/22/2016 28.56 29.0364 27.7929 27.82 236,640
01/21/2016 27.54 28.24 27.24 28.24 192,729
01/20/2016 28.03 28.5 27.88 28.33 185,711
01/19/2016 28.21 28.25 27.76 27.98 177,113
01/15/2016 28.06 28.11 27.23 27.31 193,455
01/14/2016 27.11 27.22 26.74 27.119 196,528
01/13/2016 27.61 28.5 27.51 28.39 209,628
01/12/2016 27.02 27.12 26.75 26.99 91,854
01/11/2016 27.82 27.9 27.105 27.28 97,394
01/08/2016 28.03 28.12 27.3 27.54 283,660
01/07/2016 28.18 29.2599 27.9601 28.97 379,586
01/06/2016 27.76 28.3299 27.4476 27.79 120,665
01/05/2016 27.55 27.85 27.3475 27.66 75,842
01/04/2016 28.28 28.48 27.14 27.15 201,120
12/31/2015 27.06 27.36 27.0385 27.08 124,821
12/30/2015 27.08 27.26 27 27.15 120,158
12/29/2015 27.81 27.936 27.4275 27.48 122,791
12/28/2015 27.95 27.96 27.26 27.54 193,817
12/24/2015 29.2 29.36 29.1 29.27 126,921
12/23/2015 28.83 29.132 28.64 29.02 55,483
12/22/2015 29.14 29.16 28.7891 28.86 87,973
12/21/2015 28.77 29.11 28.6375 28.9 111,879
12/18/2015 27.34 28.64 27.34 28.25 204,412
12/17/2015 27.24 27.3489 26.55 26.67 191,787
12/16/2015 28.28 29.04 27.9 28.43 280,491
12/15/2015 26.81 27.2 26.71 26.9 94,131
12/14/2015 27.24 27.24 26.64 26.67 187,275
12/11/2015 27.18 27.79 27.12 27.69 184,420
12/10/2015 28.45 28.6393 28.31 28.31 68,831
12/09/2015 29.24 29.24 28.48 28.54 79,513
12/08/2015 28.93 29.04 28.4 28.55 107,817
12/07/2015 29.86 29.9499 28.9375 29.04 262,494
12/04/2015 29.23 30.44 29.13 30.22 445,723
12/03/2015 28.32 28.6099 27.8575 28.45 123,036
12/02/2015 28.28 28.35 27.67 28.07 245,118
12/01/2015 28.7 28.7512 28.33 28.68 140,151
11/30/2015 28.48 28.63 28.23 28.33 230,262
11/27/2015 28.13 28.6 28.051 28.43 32,419
11/25/2015 28.31 28.87 28.23 28.78 230,358
11/24/2015 28.8 29.215 28.62 28.71 124,480
11/23/2015 28.32 28.76 28.14 28.45 106,262
11/20/2015 29.02 29.08 28.3504 28.61 138,698
11/19/2015 29.05 29.69 29.05 29.09 295,555
11/18/2015 28.56 28.92 28.18 28.73 197,559
11/17/2015 29.17 29.17 28.5 28.87 231,345
11/16/2015 29.13 29.22 28.84 29.13 115,001
11/13/2015 28.99 29.094 28.8 28.94 154,879
11/12/2015 29.01 30.1 28.84 29.25 244,813
11/11/2015 29.59 29.59 29.11 29.22 313,543
11/10/2015 29.45 29.88 29.29 29.7 418,124
11/09/2015 30.6 30.67 29.81 30.28 219,848
11/06/2015 31.32 31.39 31.01 31.13 231,604
11/05/2015 32.21 32.4578 31.91 32.14 140,714
11/04/2015 33.35 33.41 32.554 32.58 236,972
11/03/2015 33.62 33.6998 33.1086 33.41 186,701
11/02/2015 33.85 34.18 33.332 34.05 197,002
10/30/2015 34.68 34.87 34.34 34.49 122,683
10/29/2015 35.27 35.68 34.6325 34.76 198,699
10/28/2015 37.15 38.32 35.2642 36.63 365,981
10/27/2015 35.9 36.37 35.8007 36.09 64,732
10/26/2015 36.43 36.487 35.96 36.01 93,458
10/23/2015 36.01 36.16 35.45 36.07 93,609
10/22/2015 35.75 36.278 35.65 36.01 69,152
10/21/2015 35.54 35.564 35.06 35.35 95,557
10/20/2015 36.05 36.57 35.593 36.34 122,002
10/19/2015 36.48 36.6 35.5134 35.96 144,572
10/16/2015 37.28 37.566 36.79 36.83 81,888
10/15/2015 37.18 37.64 36.9604 37.34 136,415
10/14/2015 37 37.7 36.992 37.52 337,785
10/13/2015 36.25 36.77 36.22 36.3 72,701
10/12/2015 37.08 37.08 35.91 36.122 209,501
10/09/2015 36.21 36.32 35.4989 36.07 159,953
10/08/2015 35.13 36.1 35.01 35.49 250,042
10/07/2015 36.47 37.35 36.29 36.9598 139,479
10/06/2015 36.25 37.25 35.8901 35.98 388,133
10/05/2015 35.29 35.58 34.5 35.18 340,327
10/02/2015 32 33.75 32 33.45 331,286
10/01/2015 30.95 31.25 30.331 30.61 144,499
09/30/2015 30.67 31.44 30.2601 30.53 136,208
09/29/2015 30.75 31.34 30.75 30.955 86,306
09/28/2015 30.91 31.0799 30.42 30.8 201,839
09/25/2015 33.08 33.4 32.73 32.93 67,881
09/24/2015 32.2 33.408 32.16 33.11 196,577
09/23/2015 32.14 32.25 31.57 31.63 77,360
09/22/2015 31.9 31.91 31.46 31.74 151,653
09/21/2015 33.4 33.68 33.33 33.39 111,914
09/18/2015 34.05 34.05 33.06 33.33 188,123
09/17/2015 32.28 33.85 32.18 33.17 382,641
09/16/2015 31.46 32.54 31.43 32.19 265,739
09/15/2015 29.81 30.18 29.7305 30.16 77,776
09/14/2015 30.25 30.28 29.9 30.25 74,172
09/11/2015 30.3 31.125 29.65 31.07 224,737
09/10/2015 31.87 31.95 31.16 31.18 145,081
09/09/2015 31.24 31.59 30.9 30.98 107,520
09/08/2015 31.53 32.22 30.98 31.82 136,630
09/04/2015 30.76 31.05 30.65 30.83 96,869
09/03/2015 31.23 32.5 31.03 31.33 212,467
09/02/2015 31.39 31.93 30.4 31.32 151,501
09/01/2015 31.19 31.37 30.751 30.95 106,653
08/31/2015 30.52 31.338 30.23 31.21 113,956
08/28/2015 30.49 31.3608 30.41 30.9 152,979
08/27/2015 29.4 31.05 29.21 30.39 314,922
08/26/2015 29.42 29.42 28.4 29.32 459,308
08/25/2015 31.87 32 30.9 31.21 207,323
08/24/2015 31.61 33.4199 31.41 31.93 328,579
08/21/2015 34.54 34.735 33.4 34.06 220,705
08/20/2015 35.44 35.5 34.92 35.01 259,160
08/19/2015 33.41 34.4 33.27 34.1 202,458
08/18/2015 32.26 32.6399 31.72 32.36 267,241
08/17/2015 34.7 34.77 34.2 34.35 37,085
08/14/2015 35.15 35.75 33.748 34.01 181,416
08/13/2015 34.84 35.1401 34.484 34.77 88,866
08/12/2015 34.89 35.68 34.85 35.32 211,359
08/11/2015 34.47 34.55 33.82 34.48 259,019
08/10/2015 32.74 34.8 32.62 34.04 381,603
08/07/2015 32.09 33.13 31.9701 32.1 516,493
08/06/2015 31.28 32 31.26 31.43 94,249
08/05/2015 31.45 31.67 31 31.29 141,095
08/04/2015 31.2 31.49 30.97 31.18 80,430
08/03/2015 31.83 31.89 30.541 30.99 206,481
07/31/2015 32.8 33.02 31.7601 31.81 115,966
07/30/2015 31.97 32.33 31.74 31.89 86,934
07/29/2015 31.78 32.65 31.57 32.25 127,067
07/28/2015 31.58 31.79 31.52 31.66 74,362
07/27/2015 31.58 31.96 31.08 31.18 111,031
07/24/2015 30.65 31.98 30.37 31.68 296,352
07/23/2015 32.13 32.27 31.3 31.5 186,611
07/22/2015 31.8 32.68 31.62 32.22 127,849
07/21/2015 32.32 32.92 32.13 32.27 168,839
07/20/2015 32.29 33.12 31.72 31.8 324,616
07/17/2015 32.85 32.89 32.4212 32.67 140,794
07/16/2015 33.16 33.85 33.08 33.21 161,173
07/15/2015 33.45 33.79 33.2101 33.64 248,840
07/14/2015 35.17 35.26 34.6 34.85 100,475
07/13/2015 34.81 35.6 34.68 35.43 126,241
07/10/2015 35.35 36.11 35.138 35.73 185,592
07/09/2015 35.4 35.59 34.75 35.25 173,572
07/08/2015 33.93 34.362 33.5601 33.8 197,126
07/07/2015 34.25 34.39 32 33.74 840,436
07/06/2015 35.93 37.17 35.81 36.47 142,277
07/02/2015 36.4 36.57 35.94 36.28 87,830
07/01/2015 36.02 36.4 35.77 36.03 167,267
06/30/2015 36.06 37.34 35.47 36.63 362,294
06/29/2015 36.9 37.09 36.411 36.58 164,622
06/26/2015 36.7 37.093 36.51 36.93 226,884
06/25/2015 36.97 37.4 36.922 37.3 186,331
06/24/2015 37.26 37.5685 37.12 37.41 126,404
06/23/2015 37.19 37.45 36.79 37.14 471,246
06/22/2015 38.17 39.17 38.14 38.85 238,902
06/19/2015 38.73 38.84 37.5 38.4 235,375
06/18/2015 39.87 39.94 38.6 38.8 290,329
06/17/2015 38.28 39.28 37.78 38.82 375,936
06/16/2015 37.87 38.15 37.5 38.08 148,220
06/15/2015 37.93 39.26 37.93 38.52 301,529
06/12/2015 37.44 37.98 37.36 37.76 171,355
06/11/2015 37.98 38.29 37.38 38.17 140,284
06/10/2015 38.69 38.69 37.91 38.15 134,891
06/09/2015 38.33 38.44 37.85 37.93 135,621
06/08/2015 38.29 38.33 37.68 38.1 227,969
06/05/2015 38 38.85 37.95 38.48 254,181
06/04/2015 39.35 39.59 38.6 38.9 341,877
06/03/2015 40.9 41.17 39.96 40.65 262,553
06/02/2015 41.58 42.116 41.5568 41.93 72,144
06/01/2015 42.07 43.7399 41.34 41.61 198,723
05/29/2015 41.7 41.91 41.39 41.52 85,456
05/28/2015 41.3 41.511 40.68 41.4 98,333
05/27/2015 41.37 41.62 41.09 41.33 111,623
05/26/2015 41.66 42.39 41.5 41.63 225,921
05/22/2015 43.4 43.931 43.12 43.32 170,505
05/21/2015 43.55 44.037 43.45 43.715 96,982
05/20/2015 43.97 44.41 43.4384 43.55 168,541
05/19/2015 45.13 45.26 42.38 43.65 394,213
05/18/2015 46.54 46.83 46 46.5 204,723
05/15/2015 45.46 45.9728 45.1684 45.72 181,624
05/14/2015 45.41 46.06 44.93 45.2 375,118
05/13/2015 43.4 44.22 43.12 43.7 630,942
05/12/2015 39.96 41.15 39.9472 40.8246 186,787
05/11/2015 40.54 40.91 39.27 39.55 147,519
05/08/2015 40.5 40.68 39.9 40.5 102,424
05/07/2015 40.57 40.5799 39.64 39.72 139,604
05/06/2015 41.34 41.42 40.42 40.64 110,882
05/05/2015 41.47 41.63 40.745 40.84 121,913
05/04/2015 41.28 41.53 40.11 40.32 262,219
05/01/2015 38.35 39.19 38.02 39.15 147,755
04/30/2015 38.25 39.22 37.36 38.87 438,604
04/29/2015 41.5 41.83 40.73 40.85 188,636
*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?