Historical Stock Prices

(ETF)
FTW 
$33.01
*  
unch
unch
Get FTW Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FTW 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 33.01 33.01 33.01 33.01 00
09/22/2016 33.01 33.01 33.01 33.01 00
09/21/2016 33.01 33.01 33.01 33.01 200
09/20/2016 33.09 33.09 33.09 33.09 00
09/19/2016 33.09 33.09 33.09 33.09 207
09/16/2016 32.22 32.23 32.22 32.23 3,100
09/15/2016 32.6034 32.6034 32.6034 32.6034 173
09/14/2016 32.43 32.43 32.43 32.43 00
09/13/2016 32.43 32.43 32.43 32.43 00
09/12/2016 32.43 32.43 32.43 32.43 00
09/09/2016 32.89 32.89 32.43 32.43 306
09/08/2016 33.6316 33.6316 33.6316 33.6316 00
09/07/2016 33.6316 33.6316 33.6316 33.6316 132
09/06/2016 33.15 33.15 33.15 33.15 207
09/02/2016 32.31 32.31 32.31 32.31 00
09/01/2016 32.33 32.33 32.31 32.31 1,200
08/31/2016 32.49 32.49 32.4131 32.4131 1,898
08/30/2016 32.9399 32.9399 32.9399 32.9399 00
08/29/2016 32.9399 32.9399 32.9399 32.9399 519
08/26/2016 32.8935 32.8935 32.8935 32.8935 00
08/25/2016 32.8935 32.8935 32.8935 32.8935 122
08/24/2016 32.61 32.72 32.5 32.52 9,285
08/23/2016 32.55 32.55 32.55 32.55 200
08/22/2016 32.39 32.39 32.19 32.29 4,904
08/19/2016 32.6199 32.6199 32.6199 32.6199 397
08/18/2016 32.8987 32.8987 32.8987 32.8987 00
08/17/2016 32.87 32.8987 32.72 32.8987 1,038
08/16/2016 33.06 33.06 33.06 33.06 00
08/15/2016 33.06 33.06 33.06 33.06 00
08/12/2016 33.06 33.06 33.06 33.06 100
08/11/2016 33.16 33.26 33.16 33.25 800
08/10/2016 33.51 33.51 33.41 33.41 2,411
08/09/2016 32.98 32.98 32.98 32.98 00
08/08/2016 32.98 32.98 32.98 32.98 390
08/05/2016 32.43 32.43 32.43 32.43 00
08/04/2016 32.43 32.43 32.43 32.43 00
08/03/2016 32.4 32.4588 32.4 32.43 1,375
08/02/2016 32.47 32.47 32.15 32.26 9,000
08/01/2016 32.45 32.5 32.45 32.45 1,200
07/29/2016 32.1 32.1 32.1 32.1 00
07/28/2016 32 32.1 32 32.1 1,098
07/27/2016 32.11 32.11 32.11 32.11 00
07/26/2016 31.87 32.11 31.87 32.11 218
07/25/2016 31.86 31.86 31.86 31.86 228
07/22/2016 32.145 32.145 32.145 32.145 114
07/21/2016 32.3 32.3 32.3 32.3 16,388
07/20/2016 32.24 32.24 32.24 32.24 00
07/19/2016 32.24 32.24 32.24 32.24 00
07/18/2016 32.25 32.28 32.23 32.24 600
07/15/2016 31.37 31.37 31.37 31.37 00
07/14/2016 31.37 31.37 31.37 31.37 00
07/13/2016 31.35 31.39 31.33 31.37 2,455
07/12/2016 31.2 31.2 31.12 31.17 1,838
07/11/2016 30.78 30.8745 30.76 30.82 5,920
07/08/2016 30.16 30.28 30.1 30.28 800
07/07/2016 30.03 30.1 30.03 30.1 2,300
07/06/2016 29.43 29.6026 29.43 29.6026 4,416
07/05/2016 29.96 30.16 29.96 30.16 1,100
07/01/2016 30.5 30.58 30.3852 30.3852 1,480
06/30/2016 29.9499 30.18 29.9499 30.0328 1,750
06/29/2016 29.8 29.94 29.73 29.94 943
06/28/2016 29.1895 29.37 29.07 29.27 9,033
06/27/2016 28.29 28.5925 28.29 28.5925 248
06/24/2016 29.35 29.35 29.35 29.35 265
06/23/2016 29.6301 29.6301 29.6301 29.6301 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?