Historical Stock Prices

(ETF)
FINU 
$74.561
*  
1.0091
1.34%
Get FINU Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FINU 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 74.9311 74.9311 74.561 74.561 200
09/22/2016 75.5701 75.5701 75.5701 75.5701 293
09/21/2016 74.565 74.565 74.565 74.565 105
09/20/2016 74.28 74.28 74.28 74.28 254
09/19/2016 67.48 74.05 66.98 73.71 680
09/16/2016 74.4325 74.4325 74.4325 74.4325 00
09/15/2016 73.45 74.4325 73.45 74.4325 301
09/14/2016 74.31 74.31 74.01 74.01 675
09/13/2016 75.37 75.37 73.35 74.285 1,722
09/12/2016 73.55 77.992 73.55 77.992 1,619
09/09/2016 80.09 80.09 80.09 80.09 00
09/08/2016 80.09 80.09 80.09 80.09 100
09/07/2016 79.9933 79.9933 79.9933 79.9933 190
09/06/2016 79.4826 79.4826 79.42 79.42 592
09/02/2016 80.52 80.79 79.7301 80.25 1,347
09/01/2016 78.829 79.2 78.829 79.2 489
08/31/2016 80.82 80.825 78.36 78.36 2,458
08/30/2016 78.32 80 78.2231 80 5,215
08/29/2016 75.395 75.395 75.395 75.395 00
08/26/2016 76.76 77.3 75.395 75.395 1,695
08/25/2016 75.1081 75.1081 75.1081 75.1081 00
08/24/2016 75.52 75.52 74.95 75.1081 1,208
08/23/2016 75.17 75.17 75.17 75.17 00
08/22/2016 75.17 75.17 75.17 75.17 00
08/19/2016 75.17 75.17 75.17 75.17 128
08/18/2016 74.6112 74.6112 74.6112 74.6112 00
08/17/2016 74.35 74.6112 74.35 74.6112 339
08/16/2016 75.3275 75.3275 75.3275 75.3275 00
08/15/2016 75.515 75.515 75.2 75.3275 375
08/12/2016 73.4 73.88 73.3735 73.3735 1,260
08/11/2016 73.8102 73.8102 73.8102 73.8102 00
08/10/2016 75 75 73.7341 73.8102 1,484
08/09/2016 75.262 75.262 75.262 75.262 00
08/08/2016 76.79 76.79 75.262 75.262 1,610
08/05/2016 74.665 75 74.25 74.86 2,157
08/04/2016 70.8147 70.8147 70.8147 70.8147 00
08/03/2016 70.8147 70.8147 70.8147 70.8147 180
08/02/2016 69.92 69.92 69.92 69.92 423
08/01/2016 72.5 73.02 71.9236 71.9236 1,509
07/29/2016 72.67 72.67 72.67 72.67 00
07/28/2016 72.67 72.67 72.67 72.67 181
07/27/2016 71.72 71.72 71.72 71.72 270
07/26/2016 72.5 72.5 72.5 72.5 00
07/25/2016 72.5 72.5 72.5 72.5 176
07/22/2016 72.08 72.34 71.4226 72.34 935
07/21/2016 72.37 72.37 72.37 72.37 259
07/20/2016 71.77 71.9696 71.59 71.9696 1,228
07/19/2016 71.63 71.63 71.3663 71.3663 310
07/18/2016 69.74 71.66 69.74 71.66 1,576
07/15/2016 72.02 72.02 69.8121 70.87 3,690
07/14/2016 71.0801 71.0801 71.0801 71.0801 220
07/13/2016 68.815 69.2617 68.815 69.085 504
07/12/2016 68.95 69.5 68.95 69.5 2,113
07/11/2016 67.06 67.1081 66.96 66.96 655
07/08/2016 64.97 65.7765 64.97 65.7765 1,309
07/07/2016 62.43 63.28 62.02 62.02 1,116
07/06/2016 59.73 62.27 59.73 61.73 2,594
07/05/2016 61.2206 61.2206 61 61.22 1,932
07/01/2016 64.68 64.88 64.2614 64.4882 3,183
06/30/2016 63.39 64.84 62.98 64.84 2,259
06/29/2016 60.6618 62.3447 59.92 62.2927 4,750
06/28/2016 57.27 57.32 55.91 56.77 4,064
06/27/2016 56.7 56.7 53.54 54.75 8,462
06/24/2016 60 64.0001 59.04 60.45 3,431
06/23/2016 69.5926 69.8 69.5926 69.7914 1,269
*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?