Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 5.191 | 0.00 | 0.02% | 5.19 | 5.22 | 5.19 | 64,765 |
| May 03 2024 | 5.19 | 0.02 | 0.39% | 5.20 | 5.20 | 5.19 | 31,302 |
| May 02 2024 | 5.17 | 0.12 | 2.38% | 5.10 | 5.18 | 5.10 | 29,593 |
| May 01 2024 | 5.05 | 0.03 | 0.60% | 5.02 | 5.09 | 5.02 | 72,266 |
| Apr 30 2024 | 5.02 | -0.06 | -1.18% | 5.05 | 5.05 | 5.02 | 40,885 |
| Apr 29 2024 | 5.08 | 0.04 | 0.89% | 5.06 | 5.08 | 5.06 | 93,032 |
| Apr 26 2024 | 5.035 | 0.09 | 1.72% | 4.98 | 5.05 | 4.98 | 158,078 |
| Apr 25 2024 | 4.95 | -0.02 | -0.30% | 4.95 | 4.96 | 4.94 | 117,928 |
| Apr 24 2024 | 4.965 | 0.02 | 0.40% | 4.95 | 4.9991 | 4.95 | 70,784 |
| Apr 23 2024 | 4.945 | 0.04 | 0.92% | 4.92 | 4.95 | 4.90 | 18,280 |
| Apr 22 2024 | 4.90 | 0.05 | 1.03% | 4.87 | 4.911 | 4.86 | 57,159 |
| Apr 19 2024 | 4.85 | -0.02 | -0.41% | 4.85 | 4.8791 | 4.85 | 22,331 |
| Apr 18 2024 | 4.87 | -0.02 | -0.41% | 4.90 | 4.92 | 4.87 | 56,471 |
| Apr 17 2024 | 4.89 | 0.02 | 0.39% | 4.90 | 4.90 | 4.872 | 86,072 |
| Apr 16 2024 | 4.871 | -0.09 | -1.79% | 4.92 | 4.925 | 4.87 | 384,123 |
| Apr 15 2024 | 4.96 | -0.01 | -0.10% | 5.01 | 5.01 | 4.94 | 87,308 |
| Apr 12 2024 | 4.965 | -0.10 | -1.97% | 5.02 | 5.02 | 4.9501 | 119,920 |
| Apr 11 2024 | 5.065 | 0.04 | 0.70% | 5.05 | 5.07 | 5.011 | 79,813 |
| Apr 10 2024 | 5.03 | -0.06 | -1.16% | 5.04 | 5.045 | 5.02 | 64,296 |
| Apr 09 2024 | 5.089 | 0.00 | 0.08% | 5.11 | 5.12 | 5.05 | 559,057 |
| Apr 08 2024 | 5.085 | 0.04 | 0.69% | 5.06 | 5.12 | 5.06 | 45,793 |
| Apr 05 2024 | 5.05 | 0.02 | 0.50% | 5.06 | 5.07 | 4.9923 | 211,220 |
| Apr 04 2024 | 5.025 | -0.04 | -0.79% | 5.10 | 5.135 | 5.025 | 395,963 |
| Apr 03 2024 | 5.065 | -0.03 | -0.49% | 5.09 | 5.09 | 5.06 | 51,140 |
| Apr 02 2024 | 5.09 | 0.02 | 0.39% | 5.08 | 5.12 | 5.08 | 74,703 |
| Apr 01 2024 | 5.07 | 0.02 | 0.40% | 5.08 | 5.10 | 5.065 | 115,815 |
| Mar 28 2024 | 5.05 | 0.01 | 0.20% | 5.06 | 5.1064 | 5.05 | 120,878 |
| Mar 27 2024 | 5.04 | 0.01 | 0.20% | 5.01 | 5.04 | 5.01 | 103,709 |
| Mar 26 2024 | 5.03 | 0.01 | 0.20% | 5.05 | 5.05 | 5.02 | 81,085 |
| Mar 25 2024 | 5.02 | -0.03 | -0.59% | 5.05 | 5.05 | 5.02 | 254,070 |
| Mar 22 2024 | 5.05 | 0.03 | 0.60% | 5.01 | 5.07 | 5.01 | 61,794 |
| Mar 21 2024 | 5.02 | 0.02 | 0.40% | 5.01 | 5.04 | 5.01 | 80,197 |
| Mar 20 2024 | 5.00 | -0.04 | -0.79% | 4.97 | 5.03 | 4.95 | 89,051 |
| Mar 19 2024 | 5.04 | -0.05 | -0.88% | 5.07 | 5.07 | 5.02 | 44,618 |
| Mar 18 2024 | 5.085 | -0.02 | -0.47% | 5.12 | 5.12 | 5.07 | 191,783 |
| Mar 15 2024 | 5.109 | -0.04 | -0.80% | 5.12 | 5.13 | 5.10 | 46,201 |
| Mar 14 2024 | 5.15 | -0.04 | -0.77% | 5.17 | 5.2003 | 5.12 | 87,130 |
| Mar 13 2024 | 5.19 | -0.04 | -0.67% | 5.22 | 5.22 | 5.185 | 127,348 |
| Mar 12 2024 | 5.225 | 0.04 | 0.87% | 5.20 | 5.24 | 5.20 | 46,536 |
| Mar 11 2024 | 5.18 | 0.00 | 0.10% | 5.16 | 5.20 | 5.16 | 26,852 |
| Mar 08 2024 | 5.175 | 0.04 | 0.68% | 5.15 | 5.20 | 5.15 | 119,547 |
| Mar 07 2024 | 5.14 | 0.02 | 0.39% | 5.11 | 5.17 | 5.11 | 41,930 |
| Mar 06 2024 | 5.12 | 0.08 | 1.59% | 5.10 | 5.13 | 5.10 | 60,494 |
| Mar 05 2024 | 5.04 | -0.02 | -0.40% | 5.03 | 5.055 | 4.98 | 100,628 |
| Mar 04 2024 | 5.06 | -0.04 | -0.69% | 5.09 | 5.09 | 5.06 | 16,985 |
| Mar 01 2024 | 5.095 | 0.05 | 1.09% | 5.07 | 5.10 | 5.07 | 50,329 |
| Feb 29 2024 | 5.04 | 0.03 | 0.50% | 5.03 | 5.04 | 5.01 | 75,225 |
| Feb 28 2024 | 5.015 | -0.06 | -1.08% | 5.03 | 5.03 | 5.01 | 68,247 |
| Feb 27 2024 | 5.07 | 0.01 | 0.20% | 5.07 | 5.09 | 5.04 | 47,664 |
| Feb 26 2024 | 5.06 | -0.02 | -0.39% | 5.04 | 5.07 | 5.04 | 58,276 |
| Feb 23 2024 | 5.08 | -0.05 | -0.88% | 5.11 | 5.11 | 5.08 | 59,807 |
| Feb 22 2024 | 5.125 | 0.07 | 1.28% | 5.09 | 5.13 | 5.09 | 65,847 |
| Feb 21 2024 | 5.06 | 0.00 | 0.10% | 5.03 | 5.07 | 5.03 | 63,606 |
| Feb 20 2024 | 5.055 | -0.01 | -0.10% | 5.07 | 5.08 | 5.00 | 180,779 |
| Feb 16 2024 | 5.06 | 0.01 | 0.20% | 5.05 | 5.085 | 5.05 | 158,097 |
| Feb 15 2024 | 5.05 | 0.01 | 0.20% | 5.02 | 5.07 | 5.02 | 109,688 |
| Feb 14 2024 | 5.04 | 0.09 | 1.82% | 4.98 | 5.04 | 4.98 | 22,547 |
| Feb 13 2024 | 4.95 | -0.10 | -1.98% | 4.99 | 4.99 | 4.92 | 53,335 |
| Feb 12 2024 | 5.05 | 0.07 | 1.41% | 5.00 | 5.12 | 5.00 | 45,995 |
| Feb 09 2024 | 4.98 | 0.01 | 0.20% | 4.95 | 5.00 | 4.9432 | 27,226 |
| Feb 08 2024 | 4.97 | -0.03 | -0.60% | 5.00 | 5.00 | 4.95 | 43,824 |
| Feb 07 2024 | 5.00 | 0.04 | 0.81% | 4.98 | 5.01 | 4.9601 | 95,550 |
