Historical Stock Prices

(ETF)
FAZZ 
$22.92
*  
unch
unch
Get FAZZ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FAZZ 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 22.92 22.92 22.92 22.92 00
09/22/2016 22.92 22.92 22.92 22.92 00
09/21/2016 22.92 22.92 22.92 22.92 00
09/20/2016 22.92 22.92 22.92 22.92 1,250
09/19/2016 22.92 22.92 22.92 22.92 200
09/16/2016 23.08 23.0801 23.08 23.0801 250
09/15/2016 22.4299 22.4299 22.4299 22.4299 00
09/14/2016 22.4299 22.4299 22.4299 22.4299 00
09/13/2016 22.4299 22.4299 22.4299 22.4299 00
09/12/2016 22.4299 22.4299 22.4299 22.4299 00
09/09/2016 22.4299 22.4299 22.4299 22.4299 00
09/08/2016 22.4299 22.4299 22.4299 22.4299 00
09/07/2016 22.43 22.43 22.4299 22.4299 1,700
09/06/2016 22.37 22.37 22.37 22.37 00
09/02/2016 22.37 22.37 22.37 22.37 00
09/01/2016 22.37 22.37 22.37 22.37 00
08/31/2016 22.37 22.37 22.37 22.37 100
08/30/2016 22.69 22.69 22.69 22.69 00
08/29/2016 22.69 22.69 22.69 22.69 00
08/26/2016 22.69 22.69 22.69 22.69 100
08/25/2016 22.87 22.87 22.87 22.87 00
08/24/2016 22.87 22.87 22.87 22.87 100
08/23/2016 22.8804 22.8804 22.8804 22.8804 00
08/22/2016 22.8804 22.8804 22.8804 22.8804 00
08/19/2016 22.8804 22.8804 22.8804 22.8804 00
08/18/2016 22.8804 22.8804 22.8804 22.8804 00
08/17/2016 22.8804 22.8804 22.8804 22.8804 00
08/16/2016 22.8804 22.8804 22.8804 22.8804 00
08/15/2016 22.8804 22.8804 22.8804 22.8804 00
08/12/2016 22.8804 22.8804 22.8804 22.8804 00
08/11/2016 22.8804 22.8804 22.8804 22.8804 00
08/10/2016 22.8804 22.8804 22.8804 22.8804 00
08/09/2016 22.8804 22.8804 22.8804 22.8804 00
08/08/2016 22.8804 22.8804 22.8804 22.8804 00
08/05/2016 22.96 22.97 22.88 22.8804 13,676
08/04/2016 23.252 23.252 23.252 23.252 00
08/03/2016 23.252 23.252 23.252 23.252 00
08/02/2016 23.252 23.252 23.252 23.252 00
08/01/2016 23.252 23.252 23.252 23.252 120
07/29/2016 23.17 23.17 23.17 23.17 100
07/28/2016 23.3102 23.3102 23.3102 23.3102 00
07/27/2016 23.3102 23.3102 23.3102 23.3102 00
07/26/2016 23.3102 23.3102 23.3102 23.3102 104
07/25/2016 23.33 23.33 23.33 23.33 233
07/22/2016 23.43 23.43 23.43 23.43 00
07/21/2016 23.43 23.43 23.43 23.43 00
07/20/2016 23.43 23.43 23.43 23.43 00
07/19/2016 23.4 23.49 23.4 23.43 1,441
07/18/2016 23.2599 23.2599 23.25 23.2501 5,652
07/15/2016 23.6 23.6 23.6 23.6 00
07/14/2016 23.6 23.6 23.6 23.6 00
07/13/2016 23.6 23.6 23.6 23.6 00
07/12/2016 23.69 23.69 23.6 23.6 322
07/11/2016 23.9399 23.9399 23.85 23.85 11,510
07/08/2016 24.9 24.9 24.9 24.9 00
07/07/2016 24.9 24.9 24.9 24.9 00
07/06/2016 24.9 24.9 24.9 24.9 200
07/05/2016 24.58 24.58 24.58 24.58 301
07/01/2016 23.21 24.09 23.21 24.09 1,686
06/30/2016 24.16 24.16 24.16 24.16 150
06/29/2016 24.69 24.69 24.645 24.645 425
06/28/2016 25.7195 25.7195 25.7195 25.7195 00
06/27/2016 25.65 25.84 25.58 25.7195 8,097
06/24/2016 24.6 24.6 24.6 24.6 00
06/23/2016 24.6 24.6 24.6 24.6 00
*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?