ADVVTSXV Advancing Stocks05/29/2025
LAST:

 339.0		CHANGE:
 14.00		OPEN:
185.0		HIGH:
339.0		ASK:
0.0		VOLUME:
73,973,700
CHANGE(%):
3.97		PREV:
353.0		LOW:
185.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/25185.0339.0185.0339.073,973,7000
05/28/25202.0353.0202.0353.075,936,0000
05/27/25198.0355.0198.0355.084,651,1000
05/26/25233.0360.0233.0356.074,487,5000
05/23/25171.0369.0171.0369.078,709,4000
05/22/25153.0292.0153.0285.054,090,7000
05/21/25199.0295.0199.0289.049,703,3000
05/20/25270.0403.0270.0403.085,921,8000
05/19/25333.0333.0333.0333.000
05/16/25152.0333.0152.0333.053,891,4000
FUNDAMENTALS
Sector:
Industry:
52wk range:41.00 - 505.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35