Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACART Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 101.27 | 1.26 | 1.26% | 100.02 | 101.29 | 100.01 | 47,962 |
| Jun 13 2024 | 100.01 | -0.10 | -0.10% | 100.11 | 100.11 | 100.01 | 71,320 |
| Jun 12 2024 | 100.11 | -1.17 | -1.16% | 100.35 | 100.35 | 100.01 | 97,000 |
| Jun 11 2024 | 101.28 | -0.02 | -0.02% | 100.36 | 101.28 | 100.35 | 52,050 |
| Jun 10 2024 | 101.30 | 0.00 | 0.00% | 101.30 | 101.30 | 101.30 | 0 |
| Jun 07 2024 | 101.30 | 0.02 | 0.02% | 100.40 | 101.30 | 100.40 | 40,000 |
| Jun 06 2024 | 101.28 | -0.02 | -0.02% | 100.88 | 101.28 | 100.87 | 93,500 |
| Jun 05 2024 | 101.30 | 1.03 | 1.03% | 101.18 | 101.30 | 100.81 | 14,446 |
| Jun 04 2024 | 100.27 | -0.94 | -0.93% | 100.27 | 100.27 | 100.27 | 7,000 |
| Jun 03 2024 | 101.21 | 0.00 | 0.00% | 101.00 | 101.21 | 100.10 | 34,400 |
| May 31 2024 | 101.21 | -0.03 | -0.03% | 100.30 | 101.21 | 100.01 | 60,001 |
| May 30 2024 | 101.24 | 1.14 | 1.14% | 100.20 | 101.24 | 100.20 | 17,000 |
| May 29 2024 | 100.10 | -0.56 | -0.56% | 100.71 | 101.26 | 100.10 | 114,500 |
| May 28 2024 | 100.66 | -0.60 | -0.59% | 100.67 | 100.67 | 100.66 | 10,000 |
| May 27 2024 | 101.26 | 0.00 | 0.00% | 101.26 | 101.26 | 101.26 | 0 |
| May 24 2024 | 101.26 | 0.00 | 0.00% | 100.76 | 101.26 | 100.76 | 22,980 |
| May 23 2024 | 101.26 | 0.50 | 0.50% | 101.26 | 101.26 | 101.26 | 2,000 |
| May 22 2024 | 100.76 | 0.00 | 0.00% | 101.00 | 101.00 | 100.75 | 86,000 |
| May 21 2024 | 100.76 | -0.37 | -0.37% | 100.76 | 100.76 | 100.76 | 35,300 |
| May 20 2024 | 101.13 | 0.13 | 0.13% | 101.29 | 101.29 | 101.13 | 17,500 |
| May 17 2024 | 101.00 | 0.65 | 0.65% | 101.00 | 101.29 | 101.00 | 17,500 |
| May 16 2024 | 100.35 | -0.25 | -0.25% | 100.70 | 100.70 | 100.35 | 519,127 |
| May 15 2024 | 100.60 | 0.08 | 0.08% | 100.75 | 100.75 | 100.54 | 201,873 |
| May 14 2024 | 100.52 | 0.00 | 0.00% | 100.52 | 100.52 | 100.52 | 0 |
| May 13 2024 | 100.52 | 0.00 | 0.00% | 100.52 | 100.52 | 100.52 | 0 |
| May 10 2024 | 100.52 | -2.57 | -2.49% | 100.43 | 103.00 | 100.43 | 46,000 |
| May 09 2024 | 103.09 | 0.00 | 0.00% | 103.09 | 103.09 | 103.09 | 0 |
| May 08 2024 | 103.09 | 0.00 | 0.00% | 100.61 | 103.09 | 100.40 | 11,000 |
| May 07 2024 | 103.09 | 1.19 | 1.17% | 100.30 | 103.09 | 100.30 | 4,300 |
| May 06 2024 | 101.90 | 1.70 | 1.70% | 101.90 | 101.90 | 101.90 | 6,000 |
| May 03 2024 | 100.20 | 0.18 | 0.18% | 102.45 | 102.50 | 100.20 | 69,652 |
| May 02 2024 | 100.02 | -1.92 | -1.88% | 102.49 | 102.49 | 100.02 | 21,188 |
| Apr 30 2024 | 101.94 | -0.04 | -0.04% | 101.94 | 101.94 | 101.94 | 1,300 |
| Apr 29 2024 | 101.98 | 0.00 | 0.00% | 99.80 | 101.98 | 99.80 | 55,000 |
| Apr 26 2024 | 101.98 | -0.30 | -0.29% | 99.80 | 101.98 | 99.80 | 75,000 |
| Apr 25 2024 | 102.28 | 0.00 | 0.00% | 102.28 | 102.28 | 102.28 | 0 |
| Apr 24 2024 | 102.28 | 0.00 | 0.00% | 102.28 | 102.28 | 102.28 | 1,000 |
| Apr 23 2024 | 102.28 | -0.01 | -0.01% | 102.28 | 102.28 | 102.28 | 4,000 |
| Apr 22 2024 | 102.29 | 0.01 | 0.01% | 102.28 | 102.29 | 102.28 | 14,000 |
| Apr 19 2024 | 102.28 | 2.38 | 2.38% | 102.28 | 102.28 | 102.28 | 2,000 |
| Apr 18 2024 | 99.90 | -0.70 | -0.70% | 102.38 | 102.38 | 99.90 | 62,000 |
| Apr 17 2024 | 100.60 | 0.10 | 0.10% | 102.45 | 102.45 | 100.60 | 23,000 |
| Apr 16 2024 | 100.50 | -0.01 | -0.01% | 101.00 | 101.00 | 100.50 | 215,000 |
| Apr 15 2024 | 100.51 | -0.12 | -0.12% | 100.62 | 100.62 | 100.51 | 8,000 |
| Apr 12 2024 | 100.63 | -0.37 | -0.37% | 100.70 | 100.70 | 100.63 | 36,000 |
| Apr 11 2024 | 101.00 | -0.05 | -0.05% | 101.20 | 102.79 | 101.00 | 60,500 |
| Apr 10 2024 | 101.05 | -0.05 | -0.05% | 101.10 | 101.10 | 101.05 | 40,000 |
| Apr 09 2024 | 101.10 | 0.05 | 0.05% | 101.06 | 101.10 | 101.06 | 10,000 |
| Apr 08 2024 | 101.05 | 0.00 | 0.00% | 101.11 | 101.11 | 101.05 | 80,000 |
| Apr 05 2024 | 101.05 | -0.07 | -0.07% | 101.11 | 101.11 | 101.05 | 73,000 |
| Apr 04 2024 | 101.12 | 0.02 | 0.02% | 101.05 | 102.90 | 101.05 | 40,000 |
| Apr 03 2024 | 101.10 | -0.03 | -0.03% | 101.13 | 101.13 | 101.10 | 10,000 |
| Apr 02 2024 | 101.13 | -1.87 | -1.82% | 103.00 | 103.00 | 101.13 | 19,595 |
| Mar 28 2024 | 103.00 | 1.95 | 1.93% | 103.00 | 103.00 | 103.00 | 1,090 |
| Mar 27 2024 | 101.05 | 0.00 | 0.00% | 101.10 | 101.16 | 101.05 | 30,250 |
| Mar 26 2024 | 101.05 | 0.00 | 0.00% | 101.15 | 101.15 | 101.05 | 22,000 |
| Mar 25 2024 | 101.05 | 0.05 | 0.05% | 101.05 | 103.00 | 101.05 | 26,415 |
| Mar 22 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
| Mar 21 2024 | 101.00 | -0.05 | -0.05% | 101.10 | 101.10 | 101.00 | 58,930 |
| Mar 20 2024 | 101.05 | 0.05 | 0.05% | 101.50 | 101.50 | 101.00 | 70,000 |
| Mar 19 2024 | 101.00 | -2.90 | -2.79% | 102.00 | 102.00 | 101.00 | 75,700 |
