Historical Stock Prices

(ETF)
EPRO 
$27.887
*  
0.113
0.4%
Get EPRO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EPRO 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 27.791 27.887 27.791 27.887 427
09/22/2016 28.01 28.02 27.9901 28 1,126
09/21/2016 27.7799 27.82 27.68 27.82 479
09/20/2016 27.6404 27.6404 27.6146 27.6146 920
09/19/2016 27.53 27.53 27.53 27.53 541
09/16/2016 27.49 27.52 27.4701 27.52 5,783
09/15/2016 27.7099 27.7099 27.5702 27.6916 3,655
09/14/2016 27.4001 27.4001 27.4001 27.4001 00
09/13/2016 27.4001 27.4001 27.4001 27.4001 544
09/12/2016 27.59 27.8699 27.59 27.78 2,648
09/09/2016 27.7549 27.7549 27.56 27.56 6,923
09/08/2016 28.027 28.055 28.027 28.055 1,205
09/07/2016 28.0954 28.0954 28.0954 28.0954 213
09/06/2016 28.0657 28.0657 28.0657 28.0657 1,995
09/02/2016 27.9828 27.9828 27.9828 27.9828 146
09/01/2016 27.83 27.897 27.81 27.897 10,428
08/31/2016 27.785 27.785 27.785 27.785 589
08/30/2016 27.9101 27.9101 27.8913 27.8913 1,468
08/29/2016 28.0095 28.0095 28.0095 28.0095 226
08/26/2016 27.8812 27.8812 27.8812 27.8812 107
08/25/2016 28.01 28.01 27.96 27.96 2,140
08/24/2016 28.139 28.139 28.09 28.1088 5,176
08/23/2016 28.1579 28.2 28.085 28.1676 4,835
08/22/2016 28.004 28.004 28.004 28.004 527
08/19/2016 28 28.0594 28 28.0594 2,154
08/18/2016 28.03 28.1223 28.03 28.1223 3,079
08/17/2016 27.94 27.9863 27.94 27.981 6,867
08/16/2016 28.2196 28.2196 28.2196 28.2196 00
08/15/2016 28.135 28.2196 28.135 28.2196 367
08/12/2016 28.005 28.06 28.005 28.005 552
08/11/2016 28.062 28.062 28.062 28.062 374
08/10/2016 27.945 27.945 27.905 27.9433 3,167
08/09/2016 27.992 28.046 27.95 27.96 950
08/08/2016 28.012 28.0342 27.915 27.915 1,682
08/05/2016 27.985 27.985 27.925 27.93 2,479
08/04/2016 27.6856 27.6856 27.6856 27.6856 00
08/03/2016 27.672 27.6856 27.672 27.6856 400
08/02/2016 27.7732 27.7732 27.7732 27.7732 00
08/01/2016 27.8055 27.8055 27.7732 27.7732 561
07/29/2016 27.8587 27.8587 27.8587 27.8587 422
07/28/2016 27.8299 27.8299 27.8299 27.8299 568
07/27/2016 27.715 27.725 27.712 27.725 1,149
07/26/2016 27.8151 27.8151 27.785 27.785 549
07/25/2016 27.75 27.76 27.75 27.75 2,033
07/22/2016 27.81 27.93 27.8 27.82 15,164
07/21/2016 27.8435 27.8435 27.747 27.747 283
07/20/2016 27.9499 27.9499 27.85 27.8513 7,550
07/19/2016 27.7636 27.7636 27.7636 27.7636 00
07/18/2016 27.7636 27.7636 27.7636 27.7636 178
07/15/2016 27.6201 27.6201 27.6201 27.6201 00
07/14/2016 27.6201 27.6201 27.6201 27.6201 00
07/13/2016 27.6201 27.6201 27.62 27.6201 1,588
07/12/2016 27.49 27.685 27.49 27.685 1,683
07/11/2016 27.6 27.6 27.58 27.6 5,075
07/08/2016 27.3156 27.39 27.3156 27.39 4,692
07/07/2016 27.0556 27.082 27.0556 27.082 1,972
07/06/2016 27.065 27.065 27.06 27.06 760
07/05/2016 27.1099 27.1099 27.06 27.06 362
07/01/2016 27.1854 27.1854 27.162 27.162 1,131
06/30/2016 27.119 27.15 27.01 27.142 16,083
06/29/2016 26.66 26.765 26.66 26.765 2,556
06/28/2016 26.269 26.4043 26.2685 26.4043 3,645
06/27/2016 26.0131 26.0131 25.92 25.92 400
06/24/2016 26.5 26.5 26.5 26.5 523
06/23/2016 27.03 27.28 27.03 27.28 2,340
*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?