Global X Funds Global X Health & Wellness Thematic ETF Historical Stock Prices

BFIT 
$14.55
*  
unch
unch
Get BFIT Alerts
*Delayed - data as of Dec. 7, 2016 11:45 ET  -  Find a broker to begin trading BFIT now
Exchange:NASDAQ

Community Rating:
View:    BFIT Real Time
 
 
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 06-SEP-2016 TO 06-DEC-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.
11:45 N/A N/A N/A 14.55 0
12/06/2016 14.55 14.55 14.55 14.55 00
12/05/2016 14.55 14.55 14.55 14.55 00
12/02/2016 14.55 14.55 14.55 14.55 00
12/01/2016 14.55 14.55 14.55 14.55 00
11/30/2016 14.55 14.55 14.55 14.55 00
11/29/2016 14.55 14.55 14.55 14.55 00
11/28/2016 14.55 14.55 14.55 14.55 00
11/25/2016 14.55 14.55 14.55 14.55 00
11/23/2016 14.55 14.55 14.55 14.55 00
11/22/2016 14.55 14.55 14.55 14.55 00
11/21/2016 14.55 14.55 14.55 14.55 00
11/18/2016 14.55 14.55 14.55 14.55 00
11/17/2016 14.55 14.55 14.55 14.55 00
11/16/2016 14.55 14.55 14.55 14.55 00
11/15/2016 14.55 14.55 14.55 14.55 00
11/14/2016 14.55 14.55 14.55 14.55 00
11/11/2016 14.55 14.55 14.55 14.55 00
11/10/2016 14.55 14.55 14.55 14.55 00
11/09/2016 14.55 14.55 14.55 14.55 675
11/08/2016 14.953 14.953 14.953 14.953 00
11/07/2016 14.953 14.953 14.953 14.953 00
11/04/2016 14.953 14.953 14.953 14.953 00
11/03/2016 14.953 14.953 14.953 14.953 00
11/02/2016 14.953 14.953 14.953 14.953 00
11/01/2016 15.14 15.14 14.953 14.953 402
10/31/2016 15.1459 15.1459 15.1459 15.1459 00
10/28/2016 15.1459 15.1459 15.1459 15.1459 00
10/27/2016 15.1459 15.1459 15.1459 15.1459 00
10/26/2016 15.1459 15.1459 15.1459 15.1459 100
10/25/2016 15.3 15.3 15.3 15.3 00
10/24/2016 15.3 15.3 15.3 15.3 00
10/21/2016 15.3 15.3 15.3 15.3 00
10/20/2016 15.3 15.3 15.3 15.3 00
10/19/2016 15.3 15.3 15.3 15.3 00
10/18/2016 15.3 15.3 15.3 15.3 00
10/17/2016 15.3 15.3 15.3 15.3 501
10/14/2016 15.263 15.263 15.263 15.263 00
10/13/2016 15.263 15.263 15.263 15.263 152
10/12/2016 15.81 15.81 15.81 15.81 00
10/11/2016 15.81 15.81 15.81 15.81 00
10/10/2016 15.81 15.81 15.81 15.81 00
10/07/2016 15.81 15.81 15.81 15.81 00
10/06/2016 15.81 15.81 15.81 15.81 00
10/05/2016 15.81 15.81 15.81 15.81 00
10/04/2016 15.81 15.81 15.81 15.81 00
10/03/2016 15.81 15.81 15.81 15.81 167
09/30/2016 15.96 15.96 15.96 15.96 00
09/29/2016 15.96 15.96 15.96 15.96 00
09/28/2016 15.96 15.96 15.96 15.96 00
09/27/2016 15.96 15.96 15.96 15.96 110
09/26/2016 15.8799 15.8799 15.73 15.7301 700
09/23/2016 15.8999 15.8999 15.8999 15.8999 00
09/22/2016 15.8999 15.8999 15.8999 15.8999 00
09/21/2016 15.9 15.9 15.8999 15.8999 501
09/20/2016 15.8199 15.8199 15.8199 15.8199 120
09/19/2016 15.7 15.7 15.7 15.7 00
09/16/2016 15.7 15.7 15.7 15.7 00
09/15/2016 15.7 15.7 15.7 15.7 200
09/14/2016 15.6699 15.6699 15.6699 15.6699 200
09/13/2016 15.6299 15.6299 15.6299 15.6299 133
09/12/2016 16.0419 16.0419 16.0419 16.0419 00
09/09/2016 16.0419 16.0419 16.0419 16.0419 00
09/08/2016 15.99 16.0419 15.99 16.0419 1,000
09/07/2016 16.1699 16.1699 16.1699 16.1699 00
09/06/2016 16.1699 16.1699 16.1699 16.1699 210
*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?