Historical Stock Prices

(ETF)
DZZ 
$5.14
*  
0.01
0.19%
Get DZZ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DZZ 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 5.15 5.16 5.12 5.14 65,113
09/22/2016 5.15 5.15 5.09 5.15 75,382
09/21/2016 5.25 5.26 5.16 5.175 279,623
09/20/2016 5.35 5.3564 5.335 5.35 13,893
09/19/2016 5.33 5.355 5.33 5.345 28,997
09/16/2016 5.39 5.409 5.37 5.38 35,723
09/15/2016 5.33 5.38 5.3 5.35 50,958
09/14/2016 5.29 5.29 5.24 5.28 92,622
09/13/2016 5.26 5.32 5.25 5.31 109,164
09/12/2016 5.28 5.29 5.22 5.24 73,899
09/09/2016 5.194 5.23 5.18 5.23 100,640
09/08/2016 5.08 5.17 5.08 5.1573 15,000
09/07/2016 5.05 5.11 5.05 5.09 54,231
09/06/2016 5.18 5.19 5.0401 5.06 170,050
09/02/2016 5.26 5.3346 5.26 5.27 104,896
09/01/2016 5.41 5.426 5.35 5.3601 105,177
08/31/2016 5.42 5.42 5.38 5.4 99,032
08/30/2016 5.3399 5.4 5.32 5.3899 113,780
08/29/2016 5.32 5.32 5.28 5.3 83,287
08/26/2016 5.26 5.33 5.15 5.314 232,448
08/25/2016 5.31 5.314 5.29 5.3 51,553
08/24/2016 5.23 5.28 5.23 5.276 88,397
08/23/2016 5.12 5.165 5.12 5.161 33,044
08/22/2016 5.17 5.18 5.1401 5.16 40,369
08/19/2016 5.13 5.14 5.095 5.14 65,291
08/18/2016 5.07 5.08 5.04 5.04 63,329
08/17/2016 5.11 5.13 5.09 5.1 37,925
08/16/2016 5.12 5.12 5.0501 5.09 57,931
08/15/2016 5.15 5.15 5.105 5.1365 8,443
08/12/2016 5.0538 5.17 5.02 5.17 39,376
08/11/2016 5.06 5.1498 5.034 5.1498 33,189
08/10/2016 5.0325 5.1 5.02 5.0634 41,797
08/09/2016 5.14 5.14 5.1001 5.1118 36,471
08/08/2016 5.19 5.2 5.13 5.148 38,376
08/05/2016 5.08 5.159 5.08 5.14 115,612
08/04/2016 4.98 4.98 4.93 4.98 142,006
08/03/2016 4.96 5 4.96 4.9851 29,938
08/02/2016 4.94 4.94 4.91 4.9258 64,715
08/01/2016 5.04 5.06 5.01 5.01 35,591
07/29/2016 5.07 5.1001 4.8 5.04 200,909
07/28/2016 5.1 5.18 5.09 5.1599 30,367
07/27/2016 5.22 5.268 5.1 5.1 208,505
07/26/2016 5.27 5.279 5.26 5.27 36,076
07/25/2016 5.34 5.34 5.26 5.32 109,715
07/22/2016 5.23 5.2626 5.23 5.24 51,688
07/21/2016 5.3 5.3 5.15 5.1569 247,833
07/20/2016 5.29 5.3262 5.26 5.319 214,125
07/19/2016 5.19 5.2 5.16 5.17 74,778
07/18/2016 5.18 5.2185 5.1449 5.181 244,688
07/15/2016 5.22 5.2499 5.17 5.19 278,871
07/14/2016 5.26 5.26 5.16 5.17 149,203
07/13/2016 5.1 5.13 5.0624 5.075 128,110
07/12/2016 5.04 5.18 5.04 5.17 225,848
07/11/2016 5 5 4.93 4.98 267,126
07/08/2016 4.97 5 4.87 4.87 323,114
07/07/2016 4.97 5.0099 4.91 4.95 455,126
07/06/2016 4.87 4.95 4.83 4.9 425,121
07/05/2016 5.02 5.07 4.96 4.97 787,278
07/01/2016 5.1 5.1299 5.05 5.05 275,758
06/30/2016 5.25 5.3 5.2136 5.2136 192,752
06/29/2016 5.26 5.28 5.17 5.27 156,842
06/28/2016 5.28 5.34 5.23 5.32 272,842
06/27/2016 5.2 5.26 5.13 5.17 319,629
06/24/2016 5.14 5.34 5.13 5.2401 567,979
06/23/2016 5.86 5.89 5.7908 5.89 383,494
*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?