Historical Stock Prices

(ETF)
FLTR 
$24.88
*  
0.014
0.06%
Get FLTR Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FLTR 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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 24.8999 24.8999 24.83 24.88 27,337
04/16/2015 24.86 24.9212 24.86 24.894 108,652
04/15/2015 24.882 24.916 24.84 24.88 164,370
04/14/2015 24.9 24.9 24.88 24.88 14,536
04/13/2015 24.93 24.93 24.9 24.9032 24,729
04/10/2015 24.925 24.94 24.9 24.93 12,265
04/09/2015 24.89 24.93 24.881 24.93 62,880
04/08/2015 24.8835 24.92 24.8835 24.8868 6,742
04/07/2015 24.8705 24.919 24.8705 24.9 11,451
04/06/2015 24.89 24.89 24.86 24.86 13,568
04/02/2015 24.86 24.9 24.86 24.88 9,802
04/01/2015 24.87 24.89 24.85 24.861 13,381
03/31/2015 24.86 24.87 24.8532 24.87 8,645
03/30/2015 24.875 24.88 24.86 24.87 21,352
03/27/2015 24.879 24.8886 24.86 24.8799 9,438
03/26/2015 24.863 24.88 24.86 24.88 40,723
03/25/2015 24.85 24.88 24.85 24.872 14,943
03/24/2015 24.86 24.89 24.86 24.87 18,225
03/23/2015 24.86 24.9 24.86 24.87 16,852
03/20/2015 24.8951 24.8951 24.86 24.8601 8,314
03/19/2015 24.86 24.92 24.86 24.9099 14,484
03/18/2015 24.86 24.89 24.86 24.8701 28,424
03/17/2015 24.8801 24.89 24.8506 24.8872 7,903
03/16/2015 24.8876 24.9 24.88 24.889 9,320
03/13/2015 24.92 24.92 24.86 24.8601 17,378
03/12/2015 24.904 24.94 24.9 24.9 10,650
03/11/2015 24.891 24.94 24.88 24.907 13,470
03/10/2015 24.95 24.95 24.89 24.91 6,885
03/09/2015 24.937 24.96 24.9 24.91 17,630
03/06/2015 24.92 24.95 24.92 24.93 7,316
03/05/2015 24.92 24.98 24.91 24.97 31,015
03/04/2015 24.88 24.98 24.87 24.95 31,062
03/03/2015 24.95 24.96 24.87 24.89 18,612
03/02/2015 24.9 24.94 24.89 24.93 34,217
02/27/2015 24.9 24.92 24.87 24.89 13,987
02/26/2015 24.87 24.9 24.87 24.8999 36,436
02/25/2015 24.9 24.93 24.87 24.87 29,109
02/24/2015 24.91 24.92 24.88 24.91 12,517
02/23/2015 24.9001 24.95 24.88 24.88 22,959
02/20/2015 24.939 24.97 24.88 24.9299 11,753
02/19/2015 24.93 24.9599 24.92 24.92 36,129
02/18/2015 24.937 24.95 24.92 24.932 18,246
02/17/2015 24.91 24.96 24.91 24.94 12,250
02/13/2015 24.95 24.95 24.92 24.94 29,965
02/12/2015 24.906 24.94 24.895 24.93 14,233
02/11/2015 24.889 24.91 24.87 24.91 15,345
02/10/2015 24.88 24.9 24.86 24.87 14,012
02/09/2015 24.905 24.905 24.86 24.88 9,481
02/06/2015 24.99 24.99 24.84 24.85 96,744
02/05/2015 24.96 25.01 24.923 24.96 68,576
02/04/2015 24.904 24.98 24.904 24.92 69,211
02/03/2015 24.92 24.963 24.86 24.91 25,068
02/02/2015 24.94 25.03 24.91 24.92 24,286
01/30/2015 24.9 24.97 24.874 24.93 51,123
01/29/2015 25.04 25.04 24.88 24.88 12,443
01/28/2015 24.95 24.9699 24.85 24.88 27,728
01/27/2015 24.88 24.98 24.88 24.933 4,681
01/26/2015 24.87 24.97 24.87 24.924 61,623
01/23/2015 24.99 24.99 24.88 24.88 52,587
01/22/2015 24.88 24.94 24.86 24.8701 30,362
01/21/2015 24.94 24.94 24.876 24.9048 20,025
01/20/2015 24.88 24.92 24.85 24.885 32,990
*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?