Historical Stock Prices

(ETF)
ADZ 
$34.7
*  
0.0312
0.09%
Get ADZ Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ADZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 34.5 35.0597 34.5 34.7 3,300
02/04/2016 34.2985 34.85 34.29 34.7312 3,700
02/03/2016 34.2 34.6801 34.2 34.6801 3,329
02/02/2016 33.54 33.54 33.54 33.54 00
02/01/2016 33.54 33.54 33.54 33.54 00
01/29/2016 33.54 33.54 33.54 33.54 00
01/28/2016 33.54 33.54 33.54 33.54 00
01/27/2016 33.54 33.54 33.54 33.54 00
01/26/2016 33.54 33.54 33.54 33.54 00
01/25/2016 33.54 33.54 33.54 33.54 00
01/22/2016 33.54 33.54 33.54 33.54 00
01/21/2016 33.54 33.54 33.54 33.54 00
01/20/2016 33.54 33.54 33.54 33.54 00
01/19/2016 27.97 33.54 27.97 33.54 1,072
01/15/2016 33.8201 33.8201 33.8201 33.8201 842
01/14/2016 34.9499 34.9499 34.9499 34.9499 00
01/13/2016 34.9495 34.9499 34.9495 34.9499 864
01/12/2016 35.98 35.98 35.98 35.98 00
01/11/2016 35.98 35.98 35.98 35.98 00
01/08/2016 35.98 35.98 35.98 35.98 00
01/07/2016 35.98 35.98 35.98 35.98 00
01/06/2016 35.98 35.98 35.98 35.98 00
01/05/2016 35.98 35.98 35.98 35.98 00
01/04/2016 35.98 35.98 35.98 35.98 00
12/31/2015 35.98 35.98 35.98 35.98 00
12/30/2015 35.98 35.98 35.98 35.98 00
12/29/2015 35.98 35.98 35.98 35.98 111
12/28/2015 32.65 32.65 32.65 32.65 00
12/24/2015 32.65 32.65 32.65 32.65 00
12/23/2015 32.65 32.65 32.65 32.65 00
12/22/2015 32.65 32.65 32.65 32.65 00
12/21/2015 32.65 32.65 32.65 32.65 00
12/18/2015 32.66 32.66 32.65 32.65 509
12/17/2015 35.2178 35.2178 34.17 34.17 200
12/16/2015 33.47 33.47 33.47 33.47 00
12/15/2015 33.47 33.47 33.47 33.47 00
12/14/2015 33.47 33.47 33.47 33.47 00
12/11/2015 33.47 33.47 33.47 33.47 00
12/10/2015 33.47 33.47 33.47 33.47 00
12/09/2015 33.47 33.47 33.47 33.47 00
12/08/2015 33.47 33.47 33.47 33.47 00
12/07/2015 33.47 33.47 33.47 33.47 00
12/04/2015 33.47 33.47 33.47 33.47 00
12/03/2015 33.47 33.47 33.47 33.47 00
12/02/2015 33.47 33.47 33.47 33.47 00
12/01/2015 33.47 33.47 33.47 33.47 150
11/30/2015 35 35 35 35 00
11/27/2015 34.67 35 34.67 35 495
11/25/2015 37.73 37.73 37.73 37.73 288
11/24/2015 34.3 34.3 34.3 34.3 00
11/23/2015 34.3 34.3 34.3 34.3 00
11/20/2015 34.3 34.3 34.3 34.3 00
11/19/2015 34.3 34.3 34.3 34.3 00
11/18/2015 34.2 34.3 34.198 34.3 700
11/17/2015 33.027 33.027 33.027 33.027 00
11/16/2015 33.027 33.027 33.027 33.027 00
11/13/2015 33.027 33.027 33.027 33.027 00
11/12/2015 33.027 33.027 33.027 33.027 300
11/11/2015 34.133 34.133 34.133 34.133 00
11/10/2015 34.133 34.133 34.133 34.133 00
11/09/2015 34.133 34.133 34.133 34.133 556
11/06/2015 33.3899 33.3899 33.3899 33.3899 00
11/05/2015 33.3899 33.3899 33.3899 33.3899 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?