Historical Stock Prices

(ETF)
FLTR 
$24.867
*  
0.012
0.05%
Get FLTR Alerts
*Delayed - data as of Jul. 2, 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 02-APR-2015 TO 02-JUL-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.
07/02/2015 24.89 24.89 24.8207 24.867 14,188
07/01/2015 24.86 24.91 24.82 24.879 54,257
06/30/2015 24.85 24.88 24.84 24.85 44,008
06/29/2015 24.876 24.9 24.85 24.85 5,641
06/26/2015 24.845 24.87 24.84 24.844 5,777
06/25/2015 24.82 24.89 24.82 24.86 24,694
06/24/2015 24.884 24.9 24.85 24.8872 20,466
06/23/2015 24.91 24.91 24.88 24.9 22,072
06/22/2015 24.9 24.92 24.855 24.873 7,491
06/19/2015 24.85 24.94 24.85 24.9 3,962
06/18/2015 24.8436 24.94 24.8401 24.8715 17,285
06/17/2015 24.8862 24.9099 24.84 24.865 40,893
06/16/2015 24.91 24.91 24.881 24.91 24,229
06/15/2015 24.89 24.93 24.8827 24.906 3,573
06/12/2015 24.918 24.9299 24.89 24.91 4,847
06/11/2015 24.94 24.95 24.8701 24.9078 22,841
06/10/2015 24.91 24.92 24.88 24.8801 9,401
06/09/2015 24.92 24.93 24.87 24.92 24,323
06/08/2015 24.9 24.93 24.87 24.89 9,417
06/05/2015 24.88 24.93 24.88 24.88 52,164
06/04/2015 24.9 24.92 24.9 24.9 31,666
06/03/2015 24.95 24.95 24.9 24.91 22,283
06/02/2015 24.89 24.94 24.89 24.92 32,031
06/01/2015 24.9 24.94 24.89 24.93 36,516
05/29/2015 24.93 24.94 24.9 24.935 19,249
05/28/2015 24.93 24.97 24.888 24.93 23,260
05/27/2015 24.88 24.9399 24.88 24.88 19,378
05/26/2015 24.896 24.9 24.87 24.88 14,416
05/22/2015 24.95 24.9599 24.88 24.88 11,214
05/21/2015 24.8901 24.94 24.8901 24.92 11,714
05/20/2015 24.88 24.898 24.88 24.8906 12,307
05/19/2015 24.89 24.91 24.8701 24.873 48,240
05/18/2015 24.9 24.9099 24.89 24.8986 12,682
05/15/2015 24.88 24.8899 24.87 24.8871 6,899
05/14/2015 24.885 24.8897 24.86 24.887 26,012
05/13/2015 24.87 24.89 24.87 24.89 6,856
05/12/2015 24.9 24.9 24.87 24.87 72,763
05/11/2015 24.881 24.9 24.87 24.9 13,794
05/08/2015 24.872 24.9 24.8603 24.875 5,040
05/07/2015 24.881 24.8999 24.87 24.8734 17,273
05/06/2015 24.897 24.9 24.87 24.8799 5,214
05/05/2015 24.92 24.92 24.87 24.8994 7,758
05/04/2015 24.91 24.91 24.88 24.9036 5,473
05/01/2015 24.91 24.91 24.87 24.91 4,821
04/30/2015 24.9104 24.9142 24.87 24.89 81,169
04/29/2015 24.9253 24.93 24.9 24.9202 7,044
04/28/2015 24.939 24.94 24.9 24.94 3,801
04/27/2015 24.8896 24.9391 24.87 24.92 10,612
04/24/2015 24.88 24.9 24.87 24.9 13,365
04/23/2015 24.89 24.9 24.87 24.88 9,978
04/22/2015 24.86 24.88 24.86 24.875 13,701
04/21/2015 24.86 24.89 24.86 24.8899 20,760
04/20/2015 24.879 24.9 24.8307 24.86 54,015
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
*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?