Historical Stock Prices

(ETF)
CVOL 
$0.942
*  
0.018
1.88%
Get CVOL Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading CVOL 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 1 1 0.9257 0.942 86,776
12/23/2014 0.93 0.96 0.9007 0.96 71,363
12/22/2014 0.95 0.9751 0.9301 0.94 152,727
12/19/2014 0.96 1.02 0.96 0.9835 98,556
12/18/2014 1.08 1.08 1.01 1.01 72,917
12/17/2014 1.29 1.3799 0.96 1.1 162,465
12/16/2014 1.38 1.38 1.15 1.371 120,402
12/15/2014 1.22 1.379 1.18 1.32 278,743
12/12/2014 1.3 1.34 1.22 1.3201 345,860
12/11/2014 1 1.21 1 1.2001 124,291
12/10/2014 0.98 1.12 0.98 1.11 147,707
12/09/2014 1.06 1.08 0.9736 0.9736 111,311
12/08/2014 0.9447 0.982 0.9086 0.962 36,805
12/05/2014 0.91 0.92 0.8916 0.9199 124,873
12/04/2014 0.95 0.97 0.9251 0.9335 58,617
12/03/2014 0.98 0.98 0.916 0.916 67,848
12/02/2014 1.0232 1.03 0.96 0.9602 69,926
12/01/2014 1 1.05 0.9853 1.021 111,810
11/28/2014 0.965 0.97 0.9526 0.97 7,706
11/26/2014 0.97 0.9864 0.96 0.9601 51,970
11/25/2014 0.98 0.9999 0.97 0.996 83,486
11/24/2014 0.983 0.9859 0.97 0.98 29,304
11/21/2014 1.01 1.01 0.9526 1.01 51,481
11/20/2014 1.02 1.05 1 1.01 52,293
11/19/2014 0.98 1.02 0.98 1 38,984
11/18/2014 1.01 1.01 0.9667 0.992 170,739
11/17/2014 1.0325 1.04 0.9932 1.01 1,117,815
11/14/2014 1 1.047 1 1.03 131,872
11/13/2014 1.03 1.09 0.999 1.05 57,692
11/12/2014 1.07 1.07 0.995 1.0099 119,624
11/11/2014 1.02 1.03 0.99 1.01 96,653
11/10/2014 1.08 1.08 1.0001 1.02 347,555
11/07/2014 1.11 1.13 1.04 1.13 225,801
11/06/2014 1.13 1.17 1.09 1.11 137,258
11/05/2014 1.17 1.18 1.15 1.167 63,945
11/04/2014 1.19 1.26 1.18 1.2 81,105
11/03/2014 1.11 1.19 1.11 1.18 106,277
10/31/2014 1.15 1.18 1.11 1.15 218,265
10/30/2014 1.21 1.25 1.15 1.24 145,805
10/29/2014 1.21 1.398 1.15 1.21 247,089
10/28/2014 1.31 1.31 1.1901 1.2 170,190
10/27/2014 1.46 1.5 1.34 1.35 71,848
10/24/2014 1.49 1.515 1.36 1.36 78,532
10/23/2014 1.59 1.59 1.35 1.45 178,293
10/22/2014 1.48 1.6 1.4001 1.59 99,127
10/21/2014 1.6 1.601 1.44 1.458 162,253
10/20/2014 1.84 1.88 1.65 1.68 89,029
10/17/2014 1.8 1.88 1.68 1.84 291,709
10/16/2014 2.32 2.32 1.9401 2.05 315,807
10/15/2014 2.06 2.32 1.91 1.929 491,551
10/14/2014 1.88 1.97 1.64 1.884 230,006
10/13/2014 1.62 1.95 1.58 1.9 276,445
10/10/2014 1.47 1.63 1.412 1.63 345,707
10/09/2014 1.28 1.43 1.27 1.4101 100,260
10/08/2014 1.48 1.52 1.26 1.26 120,870
10/07/2014 1.4 1.49 1.37 1.47 80,989
10/06/2014 1.25 1.34 1.23 1.34 38,655
10/03/2014 1.35 1.362 1.2601 1.288 63,271
10/02/2014 1.4418 1.5 1.4 1.42 67,190
10/01/2014 1.39 1.49 1.37 1.4701 130,392
09/30/2014 1.34 1.3609 1.29 1.35 47,806
09/29/2014 1.35 1.37 1.27 1.3199 149,009
09/26/2014 1.31 1.31 1.2248 1.248 81,826
09/25/2014 1.221 1.33 1.22 1.3199 343,044
09/24/2014 1.21 1.24 1.171 1.1716 54,285
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?