Historical Stock Prices

(ETF)
FTAG 
$21.4
*  
unch
unch
Get FTAG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FTAG now
Exchange:NASDAQ

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 21.4 21.4 21.4 21.4 00
09/22/2016 21.4 21.4 21.4 21.4 00
09/21/2016 21.3501 21.4 21.3501 21.4 495
09/20/2016 21.65 21.715 21.33 21.33 2,065
09/19/2016 21.3 21.35 21.3 21.35 752
09/16/2016 21.14 21.18 21.14 21.16 834
09/15/2016 21.45 21.45 21.45 21.45 00
09/14/2016 21.45 21.45 21.45 21.45 1,020
09/13/2016 21.7054 21.7054 21.7054 21.7054 00
09/12/2016 21.7054 21.7054 21.7054 21.7054 131
09/09/2016 22.24 22.24 22.24 22.24 00
09/08/2016 22.25 22.25 22.24 22.24 400
09/07/2016 22.32 22.32 21.98 21.99 2,823
09/06/2016 22.2599 22.2599 22.2599 22.2599 424
09/02/2016 22.105 22.105 22.105 22.105 120
09/01/2016 22.0692 22.0692 22.0692 22.0692 00
08/31/2016 22.0692 22.0692 22.0692 22.0692 00
08/30/2016 22.0692 22.0692 22.0692 22.0692 00
08/29/2016 22.0692 22.0692 22.0692 22.0692 00
08/26/2016 22.0692 22.0692 22.0692 22.0692 00
08/25/2016 22.0692 22.0692 22.0692 22.0692 00
08/24/2016 22.0692 22.0692 22.0692 22.0692 00
08/23/2016 22.0692 22.0692 22.0692 22.0692 354
08/22/2016 21.95 21.95 21.95 21.95 359
08/19/2016 21.73 21.73 21.73 21.73 221
08/18/2016 21.545 21.545 21.545 21.545 00
08/17/2016 21.76 21.76 21.545 21.545 774
08/16/2016 21.7397 21.7693 21.7209 21.7209 587
08/15/2016 21.53 21.7542 21.53 21.7542 424
08/12/2016 21.66 21.66 21.61 21.61 1,001
08/11/2016 21.6 21.6742 21.6 21.6742 1,499
08/10/2016 21.3848 21.3848 21.3848 21.3848 00
08/09/2016 21.3848 21.3848 21.3848 21.3848 00
08/08/2016 21.244 21.47 21.199 21.3848 883
08/05/2016 21.0546 21.0546 21.0546 21.0546 00
08/04/2016 21.0546 21.0546 21.0546 21.0546 00
08/03/2016 21.0546 21.0546 21.0546 21.0546 00
08/02/2016 20.8115 21.0546 20.8115 21.0546 480
08/01/2016 21 21 21 21 291
07/29/2016 21.2293 21.2293 21.2293 21.2293 00
07/28/2016 21.2293 21.2293 21.2293 21.2293 291
07/27/2016 20.99 21.25 20.99 21.135 1,237
07/26/2016 20.28 21.25 20.28 21 6,070
07/25/2016 21.25 21.25 20.2525 20.694 1,529
07/22/2016 20.45 21.0696 20.12 21.0696 755
07/21/2016 21.29 21.29 21.29 21.29 00
07/20/2016 21.128 21.3 21.128 21.29 1,458
07/19/2016 20.56 20.56 20.56 20.56 00
07/18/2016 20.56 20.56 20.56 20.56 00
07/15/2016 20.56 20.56 20.56 20.56 00
07/14/2016 20.56 20.56 20.56 20.56 00
07/13/2016 20.961 21.021 20.56 20.56 450
07/12/2016 20.51 20.51 20.51 20.51 246
07/11/2016 20.51 20.51 20.48 20.48 408
07/08/2016 20.0456 20.3124 20.0456 20.3124 382
07/07/2016 19.9991 19.9991 19.8101 19.8101 782
07/06/2016 20.13 20.13 20.13 20.13 170
07/05/2016 20.22 20.2299 19.6764 20.2299 895
07/01/2016 20.4565 20.4565 20.4565 20.4565 00
06/30/2016 20.4565 20.4565 20.4565 20.4565 157
06/29/2016 19.65 20.57 19.273 20.57 3,824
06/28/2016 19.57 20.26 19.57 20.26 1,569
06/27/2016 20.15 20.15 19.2576 19.2576 547
06/24/2016 20.9 20.9 20.2 20.2 1,422
06/23/2016 21.1001 21.1001 21.1001 21.1001 00
*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?