Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AG1D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 6.825 | 0.04 | 0.52% | 6.89 | 7.14 | 6.80 | 8,375 |
| Jul 29 2024 | 6.79 | 0.04 | 0.59% | 6.88 | 6.905 | 6.79 | 3,144 |
| Jul 26 2024 | 6.75 | -0.18 | -2.60% | 7.005 | 7.015 | 6.645 | 6,104 |
| Jul 25 2024 | 6.93 | -0.08 | -1.07% | 6.80 | 6.935 | 6.785 | 5,837 |
| Jul 24 2024 | 7.005 | -0.20 | -2.78% | 7.16 | 7.30 | 7.005 | 7,420 |
| Jul 23 2024 | 7.205 | -0.09 | -1.17% | 7.2525 | 7.29 | 7.02 | 15,223 |
| Jul 22 2024 | 7.29 | 0.09 | 1.25% | 7.185 | 7.385 | 7.185 | 12,157 |
| Jul 19 2024 | 7.20 | 0.07 | 0.98% | 7.09 | 7.20 | 6.91 | 9,460 |
| Jul 18 2024 | 7.13 | 0.13 | 1.86% | 6.93 | 7.315 | 6.915 | 13,578 |
| Jul 17 2024 | 7.00 | 0.13 | 1.89% | 6.935 | 7.05 | 6.785 | 16,767 |
| Jul 16 2024 | 6.87 | 0.01 | 0.22% | 6.855 | 6.94 | 6.81 | 4,827 |
| Jul 15 2024 | 6.855 | -0.06 | -0.80% | 6.81 | 6.855 | 6.70 | 3,325 |
| Jul 12 2024 | 6.91 | 0.16 | 2.37% | 6.795 | 6.91 | 6.73 | 11,851 |
| Jul 11 2024 | 6.75 | 0.54 | 8.70% | 6.31 | 6.915 | 6.255 | 8,767 |
| Jul 10 2024 | 6.21 | 0.18 | 2.99% | 6.18 | 6.275 | 6.155 | 2,986 |
| Jul 09 2024 | 6.03 | -0.18 | -2.90% | 6.215 | 6.215 | 5.88 | 11,550 |
| Jul 08 2024 | 6.21 | 0.07 | 1.06% | 6.075 | 6.255 | 6.075 | 3,509 |
| Jul 05 2024 | 6.145 | -0.10 | -1.52% | 6.255 | 6.255 | 6.055 | 3,721 |
| Jul 04 2024 | 6.24 | 0.19 | 3.14% | 6.115 | 6.28 | 6.075 | 3,649 |
| Jul 03 2024 | 6.05 | 0.00 | 0.00% | 6.025 | 6.115 | 5.95 | 16,637 |
| Jul 02 2024 | 6.05 | -0.31 | -4.80% | 6.295 | 6.32 | 5.98 | 4,915 |
| Jul 01 2024 | 6.355 | 0.27 | 4.44% | 6.24 | 6.355 | 6.145 | 8,590 |
| Jun 28 2024 | 6.085 | 0.35 | 6.10% | 5.885 | 6.31 | 5.885 | 11,409 |
| Jun 27 2024 | 5.735 | -0.12 | -2.05% | 5.845 | 5.845 | 5.725 | 12,585 |
| Jun 26 2024 | 5.855 | 0.04 | 0.60% | 5.845 | 5.975 | 5.70 | 1,638 |
| Jun 25 2024 | 5.82 | -0.19 | -3.08% | 5.845 | 5.86 | 5.655 | 9,052 |
| Jun 24 2024 | 6.005 | 0.05 | 0.92% | 5.88 | 6.085 | 5.86 | 21,728 |
| Jun 21 2024 | 5.95 | -0.10 | -1.65% | 6.02 | 6.09 | 5.95 | 11,408 |
| Jun 20 2024 | 6.05 | -0.07 | -1.06% | 6.175 | 6.175 | 6.05 | 3,940 |
| Jun 19 2024 | 6.115 | 0.02 | 0.25% | 6.10 | 6.26 | 6.085 | 3,301 |
| Jun 18 2024 | 6.10 | -0.30 | -4.69% | 6.625 | 6.625 | 6.10 | 11,154 |
| Jun 17 2024 | 6.40 | -0.04 | -0.54% | 6.32 | 6.48 | 6.30 | 7,787 |
| Jun 14 2024 | 6.435 | -0.38 | -5.51% | 6.865 | 6.865 | 6.375 | 11,956 |
| Jun 13 2024 | 6.81 | -0.31 | -4.35% | 6.96 | 7.035 | 6.755 | 4,867 |
| Jun 12 2024 | 7.12 | 0.17 | 2.48% | 6.935 | 7.12 | 6.875 | 2,186 |
| Jun 11 2024 | 6.9475 | -0.21 | -2.97% | 7.205 | 7.28 | 6.875 | 4,747 |
| Jun 10 2024 | 7.16 | 0.01 | 0.14% | 7.045 | 7.16 | 7.035 | 10,625 |
| Jun 07 2024 | 7.15 | -0.01 | -0.14% | 7.045 | 7.215 | 7.045 | 11,141 |
| Jun 06 2024 | 7.16 | 0.02 | 0.21% | 7.235 | 7.31 | 7.005 | 5,739 |
| Jun 05 2024 | 7.145 | 0.07 | 1.06% | 7.275 | 7.275 | 7.09 | 4,982 |
| Jun 04 2024 | 7.07 | 0.20 | 2.91% | 6.90 | 7.09 | 6.865 | 9,266 |
| Jun 03 2024 | 6.87 | -0.10 | -1.43% | 7.115 | 7.115 | 6.7725 | 71,602 |
| May 31 2024 | 6.97 | -0.14 | -2.00% | 7.08 | 7.10 | 6.925 | 19,508 |
| May 30 2024 | 7.1125 | 0.31 | 4.60% | 6.93 | 7.135 | 6.91 | 29,924 |
| May 29 2024 | 6.80 | 0.20 | 3.03% | 6.84 | 7.055 | 6.655 | 41,549 |
| May 28 2024 | 6.60 | -0.09 | -1.35% | 6.855 | 6.855 | 6.585 | 25,284 |
| May 27 2024 | 6.69 | 0.02 | 0.22% | 6.715 | 6.715 | 6.59 | 4,204 |
| May 24 2024 | 6.675 | 0.10 | 1.52% | 6.57 | 6.75 | 6.57 | 9,902 |
| May 23 2024 | 6.575 | 0.00 | 0.00% | 6.585 | 6.585 | 6.495 | 6,418 |
| May 22 2024 | 6.575 | -0.02 | -0.30% | 6.545 | 6.60 | 6.39 | 12,501 |
| May 21 2024 | 6.595 | 0.05 | 0.76% | 6.49 | 6.79 | 6.45 | 14,116 |
| May 20 2024 | 6.545 | -0.19 | -2.75% | 6.745 | 6.745 | 6.545 | 11,570 |
| May 17 2024 | 6.73 | -0.24 | -3.44% | 6.915 | 6.92 | 6.665 | 7,784 |
| May 16 2024 | 6.97 | -0.24 | -3.33% | 7.28 | 7.28 | 6.97 | 29,817 |
| May 15 2024 | 7.21 | -0.36 | -4.69% | 7.515 | 7.57 | 7.145 | 22,845 |
| May 14 2024 | 7.565 | 0.21 | 2.86% | 7.475 | 7.72 | 7.475 | 20,139 |
| May 13 2024 | 7.355 | 0.47 | 6.83% | 7.025 | 7.355 | 6.83 | 33,818 |
| May 10 2024 | 6.885 | 0.11 | 1.55% | 6.70 | 7.11 | 6.70 | 70,272 |
| May 09 2024 | 6.78 | -0.04 | -0.51% | 6.915 | 7.16 | 6.76 | 19,245 |
| May 08 2024 | 6.815 | 1.44 | 26.67% | 5.90 | 6.855 | 5.895 | 120,859 |
| May 07 2024 | 5.38 | 0.37 | 7.39% | 5.165 | 5.45 | 5.165 | 69,504 |
| May 06 2024 | 5.01 | 0.16 | 3.21% | 4.918 | 5.115 | 4.894 | 7,919 |
| May 03 2024 | 4.854 | -0.09 | -1.82% | 5.04 | 5.045 | 4.854 | 28,425 |
| May 02 2024 | 4.944 | 0.16 | 3.43% | 4.852 | 4.994 | 4.722 | 44,611 |
