ETF Historical Data - ACLE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (ACLE)
ETF (ACLE) Historical

ETF (ACLE)

14.22

0.00

(0.00%)

Closed July 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722009300	14.22	0	0.00	14.22	14.22	14.22	0
1721922900	14.22	0	0.00	14.22	14.22	14.22	0
1721836500	14.22	0	0.00	14.22	14.22	14.22	0
1721750100	14.22	0	0.00	14.22	14.22	14.22	0
1721663700	14.22	0	0.00	14.22	14.22	14.22	0
1721404500	14.22	0	0.00	14.22	14.22	14.22	0
1721318100	14.22	0	0.00	14.22	14.22	14.22	0
1721231700	14.22	0	0.00	14.22	14.22	14.22	0
1721145300	14.22	0	0.00	14.22	14.22	14.22	0
1721058900	14.22	0	0.00	14.22	14.22	14.22	0
1720799700	14.22	0.1	0.72	14.22	14.22	14.22	100
1720713300	14.118	0.12	0.83	14.118	14.118	14.118	25
1720626900	14.002	0	0.00	14.002	14.002	14.002	0
1720540500	14.002	0	0.00	14.002	14.002	14.002	0
1720454100	14.002	0.05	0.39	13.912	14.002	13.872	3556
1720194900	13.948	0.08	0.58	13.948	13.948	13.948	128
1720108500	13.868	0	0.00	13.868	13.868	13.868	0
1720022100	13.868	0	0.00	13.868	13.868	13.868	0
1719935700	13.868	0	0.00	13.868	13.868	13.868	0
1719849300	13.868	-0.11	-0.80	13.868	13.868	13.868	7
1719590100	13.98	0	0.00	13.98	13.98	13.98	0
1719503700	13.98	0	0.00	13.98	13.98	13.98	0
1719417300	13.98	0	0.00	13.98	13.98	13.98	0
1719330900	13.98	0	0.00	13.98	13.98	13.98	0
1719244500	13.98	0	0.00	13.98	13.98	13.98	0
1718985300	13.98	0	0.00	13.98	13.98	13.98	0
1718898900	13.98	0.21	1.53	13.98	13.98	13.98	2
1718812500	13.77	0	0.00	13.77	13.77	13.77	0
1718726100	13.77	0	0.00	13.77	13.77	13.77	0
1718639700	13.77	0	0.00	13.77	13.77	13.77	0
1718380500	13.77	0	0.00	13.77	13.77	13.77	0
1718294100	13.77	0	0.00	13.77	13.77	13.77	0
1718207700	13.77	0	0.00	13.77	13.77	13.77	0
1718121300	13.77	0	0.00	13.77	13.77	13.77	0
1718034900	13.77	0.06	0.41	13.734	13.77	13.734	1056
1717775700	13.714	0	0.00	13.714	13.714	13.714	0
1717689300	13.714	0	0.00	13.714	13.714	13.714	0
1717602900	13.714	0	0.00	13.714	13.714	13.714	0
1717516500	13.714	0	0.00	13.714	13.714	13.714	0
1717430100	13.714	-0.02	-0.12	13.714	13.714	13.714	7
1717170900	13.73	0	0.00	13.73	13.73	13.73	0
1717084500	13.73	0	0.00	13.73	13.73	13.73	0
1716998100	13.73	0	0.01	13.73	13.73	13.73	3
1716911700	13.728	0	0.00	13.728	13.728	13.728	0
1716825300	13.728	0	0.00	13.728	13.728	13.728	0
1716566100	13.728	0.11	0.82	13.728	13.728	13.728	10
1716479700	13.616	0	0.00	13.616	13.616	13.616	0
1716393300	13.616	0	0.00	13.616	13.616	13.616	0
1716306900	13.616	0	0.00	13.616	13.616	13.616	0
1716220500	13.616	0	0.00	13.616	13.616	13.616	0
1715961300	13.616	0	0.00	13.616	13.616	13.616	0
1715874900	13.616	0	0.00	13.616	13.616	13.616	0
1715788500	13.616	0	0.00	13.616	13.616	13.616	0
1715702100	13.616	-0.01	-0.04	13.616	13.616	13.616	590
1715615700	13.622	0	0.00	13.622	13.622	13.622	0
1715356500	13.622	0.47	3.57	13.622	13.622	13.622	600
1715270100	13.152	0	0.00	13.152	13.152	13.152	0
1715183700	13.152	0	0.00	13.152	13.152	13.152	0
1715097300	13.152	0	0.00	13.152	13.152	13.152	0
1715010900	13.152	0	0.00	13.152	13.152	13.152	0
1714751700	13.152	0	0.00	13.152	13.152	13.152	0
1714665300	13.152	-0.1	-0.75	13.152	13.152	13.152	7
1714460400	13.252	0	0.00	13.252	13.252	13.252	0
1714374000	13.252	0	0.00	13.252	13.252	13.252	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions