Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AGQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 32.01 | -0.40 | -1.23% | 32.06 | 32.38 | 31.10 | 1,833,161 |
| May 02 2024 | 32.41 | 0.25 | 0.78% | 31.33 | 32.67 | 31.26 | 1,281,596 |
| May 01 2024 | 32.16 | 0.52 | 1.64% | 31.89 | 33.22 | 31.7475 | 1,532,851 |
| Apr 30 2024 | 31.64 | -2.15 | -6.36% | 32.14 | 32.52 | 31.55 | 1,841,201 |
| Apr 29 2024 | 33.79 | -0.15 | -0.44% | 33.97 | 34.47 | 33.36 | 886,262 |
| Apr 26 2024 | 33.94 | -0.51 | -1.48% | 34.77 | 34.84 | 33.55 | 1,183,724 |
| Apr 25 2024 | 34.45 | 0.49 | 1.44% | 33.88 | 34.84 | 33.735 | 1,156,460 |
| Apr 24 2024 | 33.96 | -0.27 | -0.79% | 33.97 | 34.40 | 33.68 | 879,239 |
| Apr 23 2024 | 34.23 | 0.21 | 0.62% | 33.37 | 34.36 | 33.30 | 1,312,826 |
| Apr 22 2024 | 34.02 | -3.86 | -10.19% | 34.16 | 34.87 | 33.69 | 2,150,396 |
| Apr 19 2024 | 37.88 | 1.03 | 2.80% | 37.05 | 38.1596 | 36.96 | 1,479,262 |
| Apr 18 2024 | 36.85 | -0.02 | -0.05% | 37.57 | 37.69 | 36.53 | 933,417 |
| Apr 17 2024 | 36.87 | 0.19 | 0.52% | 37.68 | 38.24 | 36.47 | 1,673,707 |
| Apr 16 2024 | 36.68 | -1.71 | -4.45% | 37.47 | 37.47 | 36.00 | 1,959,336 |
| Apr 15 2024 | 38.39 | 2.15 | 5.93% | 37.92 | 38.47 | 36.4044 | 2,103,360 |
| Apr 12 2024 | 36.24 | -1.08 | -2.89% | 39.61 | 40.83 | 35.95 | 4,566,655 |
| Apr 11 2024 | 37.32 | 1.59 | 4.45% | 36.50 | 37.429 | 35.60 | 1,510,167 |
| Apr 10 2024 | 35.73 | -0.82 | -2.24% | 35.47 | 37.55 | 35.25 | 2,249,879 |
| Apr 09 2024 | 36.55 | 0.89 | 2.50% | 36.63 | 37.05 | 35.24 | 2,096,925 |
| Apr 08 2024 | 35.66 | 1.04 | 3.00% | 35.35 | 35.90 | 34.2676 | 2,461,192 |
| Apr 05 2024 | 34.62 | 1.43 | 4.31% | 33.13 | 34.92 | 32.95 | 1,890,054 |
| Apr 04 2024 | 33.19 | -0.65 | -1.92% | 33.38 | 34.37 | 32.89 | 2,154,823 |
| Apr 03 2024 | 33.84 | 2.37 | 7.53% | 32.64 | 33.88 | 32.38 | 3,387,783 |
| Apr 02 2024 | 31.47 | 2.45 | 8.44% | 30.22 | 31.58 | 29.98 | 2,002,115 |
| Apr 01 2024 | 29.02 | 0.28 | 0.97% | 29.82 | 29.86 | 28.41 | 1,537,837 |
| Mar 28 2024 | 28.74 | 0.60 | 2.13% | 28.11 | 28.82 | 27.87 | 1,406,168 |
| Mar 27 2024 | 28.14 | 0.39 | 1.41% | 27.72 | 28.22 | 27.713 | 471,838 |
| Mar 26 2024 | 27.75 | -0.58 | -2.05% | 28.44 | 28.44 | 27.615 | 951,317 |
| Mar 25 2024 | 28.33 | 0.01 | 0.04% | 28.41 | 28.7725 | 28.27 | 1,181,245 |
| Mar 22 2024 | 28.32 | -0.24 | -0.84% | 28.57 | 28.97 | 28.25 | 885,359 |
| Mar 21 2024 | 28.56 | -1.70 | -5.62% | 29.86 | 29.8894 | 28.30 | 1,573,262 |
| Mar 20 2024 | 30.26 | 1.30 | 4.49% | 28.80 | 30.62 | 28.71 | 1,141,236 |
| Mar 19 2024 | 28.96 | -0.31 | -1.06% | 28.95 | 29.08 | 28.52 | 581,289 |
| Mar 18 2024 | 29.27 | -0.39 | -1.31% | 29.85 | 29.8796 | 29.14 | 555,641 |
| Mar 15 2024 | 29.66 | 0.84 | 2.91% | 29.69 | 30.20 | 29.47 | 977,972 |
| Mar 14 2024 | 28.82 | -0.23 | -0.79% | 29.34 | 29.39 | 28.581 | 1,443,109 |
| Mar 13 2024 | 29.05 | 1.82 | 6.68% | 27.85 | 29.20 | 27.70 | 1,002,081 |
| Mar 12 2024 | 27.23 | -0.72 | -2.58% | 27.59 | 27.60 | 26.9601 | 826,675 |
| Mar 11 2024 | 27.95 | 0.39 | 1.42% | 27.90 | 28.12 | 27.635 | 917,802 |
| Mar 08 2024 | 27.56 | -0.11 | -0.40% | 27.64 | 28.14 | 27.33 | 1,239,385 |
| Mar 07 2024 | 27.67 | 0.34 | 1.24% | 27.44 | 28.095 | 27.40 | 948,253 |
| Mar 06 2024 | 27.33 | 1.08 | 4.11% | 26.78 | 27.64 | 26.74 | 1,565,192 |
| Mar 05 2024 | 26.25 | -0.48 | -1.80% | 26.98 | 27.23 | 26.22 | 1,382,709 |
| Mar 04 2024 | 26.73 | 1.59 | 6.32% | 25.69 | 26.81 | 25.61 | 1,690,975 |
| Mar 01 2024 | 25.14 | 1.04 | 4.32% | 24.20 | 25.35 | 23.87 | 1,627,912 |
| Feb 29 2024 | 24.10 | 0.44 | 1.86% | 24.12 | 24.19 | 23.8054 | 1,030,452 |
| Feb 28 2024 | 23.66 | -0.04 | -0.17% | 23.58 | 23.67 | 23.42 | 586,507 |
| Feb 27 2024 | 23.70 | -0.10 | -0.42% | 24.05 | 24.10 | 23.56 | 981,636 |
| Feb 26 2024 | 23.80 | -0.93 | -3.76% | 23.81 | 23.96 | 23.65 | 1,184,361 |
| Feb 23 2024 | 24.73 | 0.39 | 1.60% | 24.28 | 24.85 | 24.03 | 1,191,264 |
| Feb 22 2024 | 24.34 | -0.34 | -1.38% | 24.58 | 24.68 | 24.293 | 683,761 |
| Feb 21 2024 | 24.68 | -0.25 | -1.00% | 25.01 | 25.01 | 24.37 | 911,464 |
| Feb 20 2024 | 24.93 | -0.83 | -3.22% | 25.22 | 25.25 | 24.86 | 795,240 |
| Feb 16 2024 | 25.76 | 1.07 | 4.33% | 24.97 | 25.9886 | 24.59 | 1,144,845 |
| Feb 15 2024 | 24.69 | 1.14 | 4.84% | 24.45 | 24.98 | 24.43 | 1,312,399 |
| Feb 14 2024 | 23.55 | 0.58 | 2.53% | 23.04 | 23.7606 | 22.9902 | 936,133 |
| Feb 13 2024 | 22.97 | -1.36 | -5.59% | 23.53 | 23.53 | 22.79 | 1,886,534 |
| Feb 12 2024 | 24.33 | 0.19 | 0.79% | 24.00 | 24.49 | 23.94 | 849,602 |
| Feb 09 2024 | 24.14 | 0.06 | 0.25% | 23.85 | 24.21 | 23.61 | 756,622 |
| Feb 08 2024 | 24.08 | 0.74 | 3.17% | 23.55 | 24.20 | 23.44 | 1,359,394 |
| Feb 07 2024 | 23.34 | -0.45 | -1.89% | 23.58 | 23.82 | 23.33 | 1,271,232 |
| Feb 06 2024 | 23.79 | 0.16 | 0.68% | 23.55 | 23.925 | 23.4701 | 900,802 |
| Feb 05 2024 | 23.63 | -0.68 | -2.80% | 23.56 | 23.82 | 23.455 | 1,649,342 |
