Historical Stock Prices

(ETF)
FEU 
$29
*  
0.42
1.43%
Get FEU Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading FEU 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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 29.35 29.35 28.931 29 19,891
02/04/2016 29.21 29.504 29.21 29.42 22,005
02/03/2016 29.36 29.49 28.98 29.49 40,630
02/02/2016 29.33 29.44 29.03 29.08 37,857
02/01/2016 29.62 29.982 29.6145 29.94 72,338
01/29/2016 29.55 29.985 29.52 29.97 24,604
01/28/2016 29.74 29.74 29.3 29.46 29,496
01/27/2016 29.58 29.864 29.38 29.51 23,160
01/26/2016 29.34 29.68 29.27 29.68 22,452
01/25/2016 29.2 29.32 29.0789 29.102 32,100
01/22/2016 29.45 29.63 29.3811 29.52 27,099
01/21/2016 28.51 28.87 28.28 28.78 33,798
01/20/2016 28.54 28.72 28 28.52 81,496
01/19/2016 29.36 29.36 28.91 29.12 88,915
01/15/2016 29.05 29.2199 28.72 28.85 111,879
01/14/2016 29.64 30.07 29.4101 29.93 36,464
01/13/2016 30.21 30.26 29.43 29.46 42,395
01/12/2016 30.1 30.1399 29.754 30.01 24,300
01/11/2016 29.97 29.97 29.55 29.78 28,123
01/08/2016 30.26 30.26 29.67 29.67 62,753
01/07/2016 30.02 30.35 30 30.07 80,510
01/06/2016 30.53 30.73 30.47 30.6385 52,056
01/05/2016 31.14 31.1999 30.92 31.13 226,143
01/04/2016 31.22 31.29 30.85 31.29 34,550
12/31/2015 31.91 32.06 31.81 31.82 67,976
12/30/2015 32.32 32.34 32.16 32.23 79,551
12/29/2015 32.29 32.49 32.2559 32.46 60,091
12/28/2015 32.25 32.25 32.03 32.12 63,667
12/24/2015 32.2 32.3993 32.2 32.32 10,196
12/23/2015 31.9 32.237 31.9 32.2 58,983
12/22/2015 31.48 31.591 31.3496 31.55 45,967
12/21/2015 31.64 31.71 31.22 31.37 35,866
12/18/2015 31.56 31.5799 31.33 31.33 34,850
12/17/2015 32.18 32.181 31.84 31.84 32,006
12/16/2015 32 32.337 31.61 32.21 46,125
12/15/2015 31.7 31.83 31.61 31.67 134,662
12/14/2015 31.5 31.5242 31.074 31.41 52,893
12/11/2015 31.69 31.69 31.443 31.46 32,622
12/10/2015 32.16 32.262 32.0201 32.0377 21,244
12/09/2015 32.21 32.45 31.9142 32.12 29,573
12/08/2015 32.15 32.25 32.06 32.13 48,004
12/07/2015 32.71 32.7166 32.56 32.63 16,160
12/04/2015 32.48 32.898 32.48 32.89 19,541
12/03/2015 33.05 33.05 32.4594 32.59 41,464
12/02/2015 33.07 33.196 32.81 32.872 16,349
12/01/2015 33.15 33.28 33.031 33.2699 53,225
11/30/2015 33.12 33.1356 32.95 33 35,400
11/27/2015 33.11 33.1338 33.03 33.04 7,208
11/25/2015 32.94 33.061 32.8302 32.96 39,469
11/24/2015 32.54 32.8499 32.5108 32.78 32,310
11/23/2015 33 33.05 32.731 32.79 26,269
11/20/2015 33.34 33.38 33.068 33.0909 31,515
11/19/2015 33.31 33.3999 33.26 33.28 25,055
11/18/2015 32.94 33.151 32.9 33.151 15,804
11/17/2015 32.89 33.025 32.76 32.85 22,605
11/16/2015 32.25 32.66 32.25 32.62 44,549
11/13/2015 32.31 32.47 32.1895 32.3 41,371
11/12/2015 32.66 32.845 32.614 32.614 186,183
11/11/2015 33.19 33.19 32.99 33.03 37,854
11/10/2015 32.74 32.8999 32.72 32.85 13,992
11/09/2015 33.12 33.12 32.8202 32.99 9,845
11/06/2015 33.23 33.325 33.09 33.28 22,170
11/05/2015 33.75 33.75 33.48 33.5648 23,373
*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?