Exchange Traded Concepts Trust WeatherStorm Forensic Accounting Long Short ETF Historical Stock Prices

FLAG 
$38.668
*  
0.6964
1.83%
Get FLAG Alerts
*Delayed - data as of Dec. 7, 2016 13:34 ET  -  Find a broker to begin trading FLAG now
Exchange:NASDAQ

Community Rating:
View:    FLAG Real Time
 
 
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 06-SEP-2016 TO 06-DEC-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.
13:34 39.63 39.63 38.25 38.668 10,105
12/06/2016 37.81 37.99 37.601 37.9716 3,121
12/05/2016 39.24 39.55 37.7776 37.8002 8,581
12/02/2016 39.28 39.75 37.548 37.5837 11,400
12/01/2016 38.35 38.35 37.4173 37.4173 1,385
11/30/2016 37.7044 37.7044 37.667 37.667 1,158
11/29/2016 37.358 37.358 37.358 37.358 701
11/28/2016 36.3 37.0557 36.3 37.0557 309
11/25/2016 37.42 37.42 37.21 37.31 2,665
11/23/2016 37.0742 37.21 37.0742 37.21 793
11/22/2016 36.975 37.08 36.94 36.95 3,291
11/21/2016 36.81 36.88 36.65 36.88 5,528
11/18/2016 36.54 36.61 36.53 36.54 853
11/17/2016 36.6664 36.6999 36.652 36.6999 3,326
11/16/2016 36.4979 36.5299 36.412 36.5299 3,019
11/15/2016 36.4794 36.55 36.3772 36.54 2,135
11/14/2016 36.1 36.42 36.02 36.42 5,386
11/11/2016 35.3696 35.708 35.3696 35.708 899
11/10/2016 34.834 36.27 34.834 34.834 2,101
11/09/2016 34.39 34.39 34.39 34.39 492
11/08/2016 34.28 34.28 34.28 34.28 00
11/07/2016 34.175 34.28 34.175 34.28 2,773
11/04/2016 33.7352 33.7352 33.7352 33.7352 295
11/03/2016 33.95 33.95 33.9 33.92 545
11/02/2016 33.85 33.85 33.85 33.85 250
11/01/2016 33.7772 33.7772 33.601 33.62 1,500
10/31/2016 34.23 34.23 34.23 34.23 00
10/28/2016 34.23 34.23 34.23 34.23 147
10/27/2016 34.2 34.21 34.18 34.21 5,440
10/26/2016 34.29 34.29 34.29 34.29 00
10/25/2016 34.28 34.29 34.28 34.29 1,300
10/24/2016 34.517 34.52 34.3554 34.4392 1,935
10/21/2016 34.11 34.27 34.11 34.27 313
10/20/2016 34.38 34.42 34.38 34.42 300
10/19/2016 34.37 34.37 34.37 34.37 00
10/18/2016 34.62 34.62 34.24 34.37 1,404
10/17/2016 34.35 34.35 34.19 34.22 540
10/14/2016 34.32 34.37 34.32 34.3363 4,200
10/13/2016 34.47 34.47 34.062 34.32 2,648
10/12/2016 34.77 34.77 34.52 34.52 350
10/11/2016 34.486 34.49 34.29 34.47 16,806
10/10/2016 34.7 34.85 34.7 34.84 4,006
10/07/2016 34.711 34.74 34.71 34.71 450
10/06/2016 35.16 35.16 34.722 34.84 1,649
10/05/2016 34.65 34.83 34.65 34.8079 1,425
10/04/2016 34.65 34.65 34.65 34.65 00
10/03/2016 34.65 34.65 34.65 34.65 00
09/30/2016 34.65 34.65 34.65 34.65 371
09/29/2016 34.5 34.5 34.5 34.5 324
09/28/2016 34.14 34.14 34.14 34.14 00
09/27/2016 34.107 34.14 34.107 34.14 423
09/26/2016 34.1208 34.1208 34.0508 34.0508 250
09/23/2016 34.4242 34.4242 34.4242 34.4242 243
09/22/2016 34.4608 34.4608 34.39 34.39 1,011
09/21/2016 34.0199 34.0199 33.91 33.96 947
09/20/2016 33.8 33.8 33.8 33.8 00
09/19/2016 33.8 33.8 33.8 33.8 3,648
09/16/2016 33.83 33.83 33.6101 33.81 1,799
09/15/2016 33.96 33.96 33.93 33.93 592
09/14/2016 33.6199 33.6199 33.54 33.54 2,214
09/13/2016 33.7699 33.7699 33.57 33.57 745
09/12/2016 33.95 34.08 33.95 34.08 1,223
09/09/2016 34.664 34.664 34.664 34.664 00
09/08/2016 34.664 34.664 34.664 34.664 1,442
09/07/2016 34.43 34.4754 34.43 34.43 1,711
09/06/2016 34.372 34.3955 34.336 34.3955 405
*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?