ADVVTSXV Advancing Stocks07/18/25 16:53
LAST:

 385.0		CHANGE:
 41.00		OPEN:
228.0		HIGH:
390.0		ASK:
0.0		VOLUME:
59,218,800
CHANGE(%):
11.92		PREV:
344.0		LOW:
228.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/25228.0390.0228.0385.059,218,8000
07/17/25195.0344.0195.0344.064,931,0000
07/16/25185.0353.0185.0348.067,423,4000
07/15/25218.0295.0218.0289.068,002,2000
07/14/25310.0394.0310.0385.0100,589,9000
07/11/25245.0411.0245.0410.0116,647,3000
07/10/25213.0374.0213.0374.0101,518,7000
07/09/25214.0360.0214.0359.092,850,1000
07/08/25196.0296.0196.0293.073,786,1000
07/07/25192.0364.0192.0360.0110,912,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.00 - 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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29