Historical Stock Prices

(ETF)
AGQ 
$37.13
*  
0.77
2.03%
Get AGQ Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-APR-2014 TO 24-APR-2015

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.
04/24/2015 37.49 37.53 36.4994 37.13 184,046
04/23/2015 37.42 38.049 37.25 37.9 97,956
04/22/2015 38.11 38.2 36.921 37.38 219,518
04/21/2015 38.32 38.86 38.1 38.49 98,836
04/20/2015 38.67 38.67 37.79 38.33 280,966
04/17/2015 39.96 40.15 39.49 39.64 71,909
04/16/2015 40.45 40.54 39.0701 39.75 127,852
04/15/2015 39.38 40.3867 39.26 39.99 107,659
04/14/2015 39.6 40.2148 39.36 39.395 122,557
04/13/2015 40.19 40.23 39.83 39.87 110,155
04/10/2015 41.32 41.74 40.4 40.84 207,335
04/09/2015 39.41 39.74 39.122 39.41 211,650
04/08/2015 42.48 42.5499 40.4 41.04 251,642
04/07/2015 42.91 42.91 42.36 42.84 105,824
04/06/2015 44.42 45.09 43.3306 43.46 266,628
04/02/2015 42.43 42.719 41.39 42.15 188,926
04/01/2015 42.02 43.88 42.02 43.29 164,734
03/31/2015 41.84 42.6 41.25 41.69 87,490
03/30/2015 42.39 42.4285 41.6309 42.01 218,759
03/27/2015 43.96 44.13 42.83 43.23 237,442
03/26/2015 44.09 44.33 43.54 43.83 117,592
03/25/2015 44.11 44.23 43.29 43.37 147,681
03/24/2015 43.33 43.62 42.64 43.61 122,436
03/23/2015 42.84 44.05 42.43 43.79 316,169
03/20/2015 40.18 43.0199 40.06 42.25 502,018
03/19/2015 38.57 39.6 38.25 39.3 216,935
03/18/2015 36.55 39.04 36.24 39.04 418,090
03/17/2015 35.98 37.454 35.93 36.65 123,771
03/16/2015 37.31 37.45 36.43 37.05 134,225
03/13/2015 36.83 36.89 36.3 36.71 118,864
03/12/2015 37.04 37.06 36.3 36.79 131,033
03/11/2015 37.02 37.02 35.37 36.32 476,840
03/10/2015 37.65 38.008 37.1 37.24 153,246
03/09/2015 37.87 38.16 37.69 37.77 160,354
03/06/2015 38.32 38.46 37.65 38.1 326,435
03/05/2015 39.98 40.53 39.5 39.76 134,018
03/04/2015 40.11 40.267 39.08 39.6 142,853
03/03/2015 40.95 41.5 39.64 40.01 183,865
03/02/2015 41.6 41.68 40.4501 40.57 137,684
02/27/2015 41.95 42.11 41.44 41.53 145,809
02/26/2015 42.39 42.5 41.34 41.39 197,281
02/25/2015 41.5 41.6475 41.03 41.5 216,985
02/24/2015 40.14 41.26 39.27 40.09 216,410
02/23/2015 40.86 41.84 40.1224 40.44 198,585
02/20/2015 40.95 41.2999 39.8055 40.02 215,398
02/19/2015 41.45 41.68 40.625 40.92 346,182
02/18/2015 41.09 41.86 40.28 41.17 364,106
02/17/2015 41.08 41.58 40.42 41.58 788,107
02/13/2015 45.21 46.19 45.04 45.47 293,766
02/12/2015 43.33 43.66 42.6562 43.21 97,106
02/11/2015 43.72 43.72 42.5925 42.88 107,103
02/10/2015 43.69 44.44 43.21 43.46 121,445
02/09/2015 43.64 44.61 43.57 44.12 192,245
02/06/2015 43.44 43.79 41.63 42.7 442,780
02/05/2015 44.72 45.73 43.99 45.73 176,027
02/04/2015 46.26 47.55 45.91 45.91 216,694
02/03/2015 45.86 46.58 44.44 45.46 294,330
02/02/2015 44.75 45.88 44.45 45.1 357,504
01/30/2015 43.54 45.73 43.16 45.47 393,300
01/29/2015 46.6 46.69 42.76 43.86 657,695
01/28/2015 49.53 50.43 49.22 49.45 141,237
01/27/2015 49.19 50.663 49.19 50.08 165,383
01/26/2015 50.19 50.41 48.84 48.88 309,354
01/23/2015 51.02 51.49 50.15 51.18 337,575
01/22/2015 51.56 52.19 50.6701 51.71 471,654
01/21/2015 51.93 52.29 49.58 50.47 497,034
01/20/2015 48.51 49.759 48.36 49.35 737,934
01/16/2015 45.07 48.73 45.0601 48 603,175
01/15/2015 44.62 45.38 43.47 43.72 327,564
01/14/2015 44.16 44.8 43.48 43.48 190,343
01/13/2015 44.82 45.47 43.97 44.45 344,252
01/12/2015 42.09 42.57 41.6801 42.28 179,203
01/09/2015 41.47 42.44 41.242 41.66 124,713
01/08/2015 42.12 42.6754 40.94 40.94 201,442
01/07/2015 41.42 42.6982 41.32 42.13 185,093
01/06/2015 40.89 42.97 40.6 42.1 324,425
01/05/2015 39.55 40.75 39.08 40.46 347,209
01/02/2015 37.68 39.77 37.331 38.42 324,143
12/31/2014 39.61 39.6364 37.3201 38.05 520,700
12/30/2014 39.65 41.77 39.48 40.82 281,186
12/29/2014 39.83 39.89 38.12 38.45 294,019
12/26/2014 40.39 40.4179 39.64 39.65 148,899
12/24/2014 38.23 38.4699 37.9811 38.25 52,737
12/23/2014 38.03 38.64 37.88 38 150,092
12/22/2014 39.28 39.5 37.21 37.89 242,850
12/19/2014 39.11 40.05 39.04 39.8 91,993
12/18/2014 39.73 40.13 38.8201 39.14 151,414
12/17/2014 38.68 39.61 37.67 38.5 308,573
12/16/2014 40.99 41.179 37.25 38.25 518,209
12/15/2014 43.9 44.18 40.16 40.28 583,501
12/12/2014 45.19 45.58 44.73 44.93 298,554
12/11/2014 44.87 45.94 44.65 45.08 259,093
12/10/2014 45.5 45.88 45.03 45.31 246,924
12/09/2014 43.38 45.85 43.38 45.03 493,950
12/08/2014 41.22 41.94 40.81 41.72 81,746
12/05/2014 41.67 41.692 40.9103 41.25 132,054
12/04/2014 42.67 42.9 42.02 42.04 149,523
12/03/2014 42.09 42.71 41.3713 41.94 110,063
12/02/2014 41.44 42.405 40.7805 42.04 238,924
12/01/2014 39.25 43.69 39.25 42.1 514,854
11/28/2014 39.15 39.4214 37.058 37.32 355,929
11/26/2014 43 43.37 42.6319 42.78 81,324
11/25/2014 43.07 43.46 42.5 43.45 187,829
11/24/2014 42.32 42.45 41.657 42.22 130,390
11/21/2014 42.45 43.0688 41.431 42.45 344,552
11/20/2014 40.91 41.44 40.64 41.399 162,096
11/19/2014 41.34 42.79 39.46 40.84 311,298
11/18/2014 41.21 41.2699 40.697 41 208,804
11/17/2014 40.69 41.06 40.21 40.88 174,893
11/14/2014 37.27 41.94 37.18 41.49 508,816
11/13/2014 38.72 38.82 38.01 38.18 129,429
11/12/2014 38.37 38.83 38.25 38.44 130,747
11/11/2014 38.13 39.6799 37.8 38.87 203,959
11/10/2014 38.72 38.75 37.75 38.08 237,297
11/07/2014 38.06 39.16 37.95 38.97 321,378
11/06/2014 37 37.63 36.812 37.56 221,266
11/05/2014 37 38.22 36.62 36.68 526,479
11/04/2014 40.29 40.74 40 40.44 180,731
11/03/2014 40.65 41.5 40.2855 41.139 180,010
10/31/2014 39.64 41.151 39.55 41.06 401,576
10/30/2014 43.86 43.86 42.1 42.85 502,754
10/29/2014 46.73 47.31 45.7 45.87 176,961
10/28/2014 47.34 47.4599 46.55 46.65 106,121
10/27/2014 46.49 46.86 46.31 46.32 80,593
10/24/2014 47.47 47.489 46.39 46.56 158,101
10/23/2014 46.45 47 46.22 46.81 136,380
10/22/2014 47.16 47.16 46.31 46.45 300,494
10/21/2014 48.38 49 48.3147 48.44 176,315
10/20/2014 48.06 48.48 47.44 48.1 197,252
10/17/2014 47.63 47.66 46.9 47.252 214,704
10/16/2014 47.15 48.17 46.8 47.79 160,291
10/15/2014 48.07 50.18 47.7701 48.18 334,378
10/14/2014 48.19 48.374 47.4433 47.9 159,601
10/13/2014 47.84 48.29 47.22 48.13 170,852
10/10/2014 47.5 47.874 47.0543 47.63 93,867
10/09/2014 48.43 49.54 47.5 47.54 332,053
10/08/2014 47.48 48.23 46 47.84 384,921
10/07/2014 47.42 47.67 46.32 46.82 294,350
10/06/2014 46.29 47.77 45.9 47.4 402,408
10/03/2014 45.1 45.81 44.31 44.87 385,350
10/02/2014 46.24 46.67 45.6252 46.34 239,336
10/01/2014 46.6 48.2 46.43 46.86 375,017
09/30/2014 47.29 48 45.2 46.15 497,304
09/29/2014 48.85 49.15 48.31 48.61 151,518
09/26/2014 48.83 49.31 48.5 49.31 139,198
09/25/2014 48.47 49.45 47.65 48.79 312,378
09/24/2014 49.25 50.31 48.83 49.71 236,225
09/23/2014 50.5 50.64 49.91 50.28 144,791
09/22/2014 49.47 50.7384 49.3401 50.37 397,315
09/19/2014 53.85 54 50.383 50.99 628,159
09/18/2014 53.95 55.21 53.75 54.53 192,795
09/17/2014 55.53 56.22 54.42 54.47 174,724
09/16/2014 55.81 56.8 55.08 55.74 167,043
09/15/2014 55.38 55.63 54.88 55.63 134,926
09/12/2014 54.94 55.5 54.62 55.44 216,798
09/11/2014 55.7 55.91 54.9 55.82 399,969
09/10/2014 57.61 57.8599 56.9001 57.48 149,603
09/09/2014 57.4 58.13 56.81 58.11 167,455
09/08/2014 58.39 58.51 57.05 57.78 244,812
09/05/2014 58.11 58.78 57.846 58.75 135,427
09/04/2014 59.35 59.71 57.77 58.15 254,994
09/03/2014 58.55 58.91 58.41 58.91 148,249
09/02/2014 59.14 59.37 58.13 58.65 366,948
08/29/2014 61.05 61.5 60.38 60.51 173,225
08/28/2014 61.6 61.68 60.83 60.83 265,330
08/27/2014 60.38 60.532 59.66 60.39 108,908
08/26/2014 61.27 61.4 60.05 60.11 159,077
08/25/2014 60.26 60.34 59.7 59.95 123,704
08/22/2014 60.48 60.9 59.64 60.66 167,837
08/21/2014 60.2 60.75 59.99 60.55 105,883
08/20/2014 61.18 61.4 60.42 60.87 79,344
08/19/2014 61.37 61.43 60.1 60.7 401,422
08/18/2014 61.45 61.98 61.15 61.84 99,578
08/15/2014 61.54 62.5273 60.96 61.56 349,714
08/14/2014 63.3 63.83 63.0101 63.34 87,176
08/13/2014 64.07 64.07 62.15 62.94 160,120
08/12/2014 64.18 64.59 63.07 63.76 121,050
08/11/2014 63.76 64.59 63.6 64.21 75,637
08/08/2014 63.95 64.26 63.316 63.82 118,724
08/07/2014 63.59 64.1932 63.356 63.92 126,952
08/06/2014 64.01 64.74 63.9201 64.27 235,166
08/05/2014 64.2 64.23 62.61 62.91 448,812
08/04/2014 66.38 66.58 65 65.38 146,908
08/01/2014 67.89 67.89 65.64 66.23 166,281
07/31/2014 67.61 67.6492 66.2901 66.59 203,828
07/30/2014 68.12 68.39 67.24 67.93 84,975
07/29/2014 68.37 68.6299 67.16 68.12 107,743
07/28/2014 68.14 68.54 67.4347 68.23 211,308
07/25/2014 66.92 68.87 66.6 68.82 249,892
07/24/2014 69.56 69.6005 66.1 66.62 599,546
07/23/2014 70.32 70.8 70.15 70.25 103,166
07/22/2014 70.46 71.19 69.69 70.39 154,390
07/21/2014 70.52 70.68 69.94 70.36 137,702
07/18/2014 69.9 70.169 68.9701 69.81 191,663
07/17/2014 69.76 72.41 69.2 71.85 441,339
07/16/2014 68.99 69.6 68.6044 69.02 154,182
07/15/2014 70.35 71.42 68.4294 68.94 552,888
07/14/2014 70.28 70.65 69.76 70.35 441,439
07/11/2014 73.31 74 73.3 73.86 127,794
07/10/2014 74.03 74.3098 73.32 73.46 633,840
07/09/2014 71.86 72.51 70.86 71.74 386,340
07/08/2014 71.52 71.98 70.27 71.21 213,132
07/07/2014 70.6 70.9 69.73 70.9 231,309
07/03/2014 71.26 72.15 71.1144 71.78 70,234
07/02/2014 71.77 72.83 71.66 72.03 243,314
07/01/2014 72 72.5 71 71.23 242,353
06/30/2014 69.66 71.76 69.35 71.76 332,651
06/27/2014 71.25 71.9799 70.9 70.96 217,877
06/26/2014 70.9 71.78 70.66 71.55 164,216
06/25/2014 70.73 72.07 70.6901 71.13 281,082
06/24/2014 71.03 71.47 70.18 70.47 420,430
06/23/2014 70.19 70.55 69.65 70.3 259,549
06/20/2014 69.57 70.9491 69.5501 70.0268 388,264
06/19/2014 65.5 70.48 65.5 69.43 921,944
06/18/2014 62.94 63.61 62.76 63.4999 208,615
06/17/2014 62.18 62.91 62.078 62.71 173,462
06/16/2014 62.4 62.8 61.8915 62.15 305,815
06/13/2014 61.87 62.82 61.67 62.63 279,900
06/12/2014 60.25 61.84 60.08 61.67 447,983
06/11/2014 59.94 59.94 59.36 59.64 116,501
06/10/2014 59.4 59.78 59.36 59.74 214,383
06/09/2014 58.91 59.08 58.67 58.77 172,957
06/06/2014 58.74 58.74 57.7 58.48 190,649
06/05/2014 58.28 59.02 58.18 58.44 285,775
06/04/2014 57.54 57.66 57.08 57.1801 71,131
06/03/2014 57.3 57.44 56.8701 57.43 167,651
06/02/2014 57.25 57.64 56.688 56.99 187,853
05/30/2014 58.65 58.65 56.25 57.24 551,833
05/29/2014 58.11 59.1 58 58.75 215,525
05/28/2014 58.57 59.108 58.4 58.61 187,494
05/27/2014 59.59 59.59 58.69 59.03 445,372
05/23/2014 61.19 61.42 60.83 61.23 114,470
05/22/2014 62.5 62.54 61.47 61.67 145,122
05/21/2014 60.58 61.42 60.2 60.96 141,925
05/20/2014 60.26 61.36 60.2 61.0601 108,072
05/19/2014 61.79 61.97 60.58 60.86 138,933
05/16/2014 60.65 61.08 60.25 60.89 190,709
05/15/2014 62.21 62.44 61.32 61.55 193,391
05/14/2014 63.7 63.93 62.918 63.34 272,139
05/13/2014 62.06 62.36 61.75 61.93 50,668
05/12/2014 62.31 62.67 61.8701 62.08 349,514
05/09/2014 60.07 60.07 58.94 59.6 150,737
05/08/2014 60.1 60.4665 59.4 59.68 190,263
05/07/2014 61.96 62.05 60.43 60.53 241,704
05/06/2014 62.82 62.84 62.05 62.21 140,150
05/05/2014 62.77 62.84 62.1 62.1 136,225
05/02/2014 59.63 62.969 59.21 61.535 507,469
05/01/2014 58.44 59.5 58.09 59.15 406,905
04/30/2014 59.8 60.55 59.08 59.95 637,160
04/29/2014 61.7 62.21 61.49 61.94 124,378
04/28/2014 62.72 62.73 61.84 62.52 197,303
04/25/2014 63.53 63.8199 62.711 63.34 154,147
04/24/2014 60.78 64.46 60.78 63.03 408,445
*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?