Historical Stock Prices

(ETF)
FAZ 
$12.35
*  
0.05
0.41%
Get FAZ Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading FAZ 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 12.21 12.35 12.21 12.35 665,545
12/23/2014 12.39 12.44 12.1929 12.3 1,779,702
12/22/2014 12.66 12.75 12.51 12.51 1,717,383
12/19/2014 12.74 12.9 12.6 12.73 3,395,573
12/18/2014 13.23 13.3 12.77 12.77 4,401,640
12/17/2014 14.45 14.53 13.67 13.68 5,047,602
12/16/2014 14.5 14.67 13.88 14.64 5,231,481
12/15/2014 13.69 14.48 13.63 14.28 6,099,281
12/12/2014 13.47 13.96 13.235 13.92 5,381,465
12/11/2014 13.13 13.24 12.86 13.18 2,800,145
12/10/2014 12.98 13.36 12.81 13.3 3,621,226
12/09/2014 13.15 13.2901 12.79 12.79 3,208,210
12/08/2014 12.99 12.99 12.53 12.74 4,239,520
12/05/2014 13.08 13.08 12.7701 12.88 2,622,101
12/04/2014 13.34 13.42 13.15 13.22 1,248,144
12/03/2014 13.45 13.48 13.21 13.24 1,601,368
12/02/2014 13.81 13.81 13.41 13.42 1,743,960
12/01/2014 13.71 13.8399 13.61 13.79 2,453,362
11/28/2014 13.54 13.54 13.32 13.48 1,077,429
11/26/2014 13.56 13.64 13.51 13.52 779,652
11/25/2014 13.55 13.72 13.52 13.6 1,172,662
11/24/2014 13.8 13.8 13.56 13.6 1,695,127
11/21/2014 13.7 13.92 13.65 13.86 2,762,599
11/20/2014 14.29 14.34 14.031 14.06 2,002,057
11/19/2014 14.05 14.29 14.0342 14.1 2,699,524
11/18/2014 14.21 14.21 13.9 14.04 1,833,175
11/17/2014 14.26 14.28 14.1 14.14 2,128,626
11/14/2014 14.03 14.2 13.96 14.15 1,127,706
11/13/2014 13.97 14.1799 13.88 14 3,644,402
11/12/2014 14.12 14.16 13.96 13.98 2,148,298
11/11/2014 13.84 13.96 13.8 13.91 1,511,825
11/10/2014 14.02 14.05 13.85 13.86 1,632,955
11/07/2014 14.07 14.22 13.94 14 2,951,819
11/06/2014 14.09 14.28 14.03 14.07 2,046,290
11/05/2014 14.16 14.33 14.09 14.09 2,803,524
11/04/2014 14.57 14.7699 14.41 14.41 2,707,321
11/03/2014 14.6 14.61 14.34 14.4799 2,919,838
10/31/2014 14.75 14.78 14.55 14.59 3,204,004
10/30/2014 15.61 15.65 15.02 15.13 4,734,818
10/29/2014 15.65 15.92 15.47 15.57 4,133,945
10/28/2014 16.01 16.08 15.62 15.62 3,218,409
10/27/2014 16.41 16.48 16.14 16.16 3,179,212
10/24/2014 16.64 16.68 16.23 16.25 3,654,789
10/23/2014 16.62 16.71 16.3308 16.64 5,469,156
10/22/2014 16.7 17.11 16.5669 17.09 4,113,046
10/21/2014 17.49 17.49 16.69 16.72 6,109,453
10/20/2014 18.17 18.24 17.69 17.71 5,454,716
10/17/2014 18.12 18.44 17.84 18.09 6,601,180
10/16/2014 19.71 19.8 18.42 18.75 11,628,880
10/15/2014 18.6 19.91 18.43 18.76 19,112,990
10/14/2014 17.99 18.185 17.53 17.95 8,121,270
10/13/2014 17.7 18.23 17.4301 18.2125 7,956,076
10/10/2014 17.41 17.77 16.89 17.77 7,642,524
10/09/2014 16.57 17.36 16.42 17.32 7,236,175
10/08/2014 17.25 17.43 16.385 16.42 5,149,707
10/07/2014 16.68 17.32 16.6 17.3 5,950,112
10/06/2014 16.21 16.59 16.15 16.47 3,862,857
10/03/2014 16.73 16.7999 16.35 16.4 4,018,872
10/02/2014 17.24 17.56 16.91 17.08 5,128,091
10/01/2014 16.72 17.29 16.65 17.18 5,318,957
09/30/2014 16.48 16.75 16.3699 16.64 2,937,647
09/29/2014 16.82 16.899 16.49 16.56 3,262,276
09/26/2014 16.8 16.81 16.3 16.4 3,693,119
09/25/2014 16.22 16.86 16.22 16.83 5,081,298
09/24/2014 16.33 16.47 16.08 16.12 2,062,534
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?