Historical Stock Prices

(ETF)
FUTY 
$32.84
*  
0.06
0.18%
Get FUTY Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FUTY 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 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 32.83 32.95 32.66 32.84 30,677
09/22/2016 32.81 32.94 32.67 32.9 46,917
09/21/2016 32.08 32.69 32.04 32.67 55,765
09/20/2016 32.15 32.2433 32.01 32.02 44,097
09/19/2016 31.8 32.064 31.795 32.04 58,290
09/16/2016 31.4 31.75 31.26 31.74 39,078
09/15/2016 31.47 31.7464 31.4 31.7174 43,986
09/14/2016 31.44 31.6703 31.35 31.47 60,956
09/13/2016 31.75 31.7501 31.2699 31.37 46,149
09/12/2016 31.28 31.855 31.27 31.82 71,992
09/09/2016 32.27 32.27 31.3101 31.34 132,302
09/08/2016 32.3 32.5599 32.27 32.51 68,357
09/07/2016 32.36 32.45 32.2 32.4 40,576
09/06/2016 32.09 32.38 32.09 32.36 325,119
09/02/2016 31.65 32.029 31.65 32 56,030
09/01/2016 31.73 31.75 31.5722 31.59 27,004
08/31/2016 31.63 31.76 31.54 31.74 60,940
08/30/2016 31.98 32.05 31.62 31.64 51,057
08/29/2016 31.78 32.025 31.78 31.97 52,709
08/26/2016 32.39 32.565 31.69 31.71 97,025
08/25/2016 32.29 32.4327 32.29 32.34 17,138
08/24/2016 32.3 32.3468 32.08 32.3 43,188
08/23/2016 32.53 32.61 32.32 32.32 49,804
08/22/2016 32.4 32.5522 32.33 32.4524 84,030
08/19/2016 32.51 32.63 32.19 32.36 59,607
08/18/2016 32.34 32.73 32.33 32.73 68,031
08/17/2016 31.84 32.37 31.62 32.32 112,210
08/16/2016 32.22 32.34 31.9 31.9 439,263
08/15/2016 32.8 32.848 32.3 32.3 120,065
08/12/2016 32.82 32.99 32.76 32.77 66,674
08/11/2016 32.69 32.7314 32.59 32.73 75,097
08/10/2016 32.67 32.79 32.57 32.67 92,082
08/09/2016 32.71 32.809 32.59 32.65 149,115
08/08/2016 32.75 32.96 32.632 32.69 187,736
08/05/2016 33.09 33.09 32.68 32.72 94,039
08/04/2016 33.29 33.369 33.0619 33.115 52,466
08/03/2016 33.38 33.38 33.06 33.17 42,835
08/02/2016 33.42 33.65 33.23 33.37 54,300
08/01/2016 33.56 33.61 33.4572 33.52 64,012
07/29/2016 33.39 33.645 33.35 33.6 36,690
07/28/2016 33.24 33.4314 33.03 33.36 65,074
07/27/2016 33.59 33.59 33 33.26 70,182
07/26/2016 33.87 33.88 33.5415 33.64 71,948
07/25/2016 33.97 33.97 33.72 33.91 164,975
07/22/2016 33.52 34.0099 33.52 33.95 109,425
07/21/2016 33.3 33.57 33.2006 33.55 67,160
07/20/2016 33.55 33.55 33.32 33.39 59,591
07/19/2016 33.58 33.58 33.3976 33.5223 77,758
07/18/2016 33.63 33.7 33.55 33.56 75,648
07/15/2016 33.45 33.58 33.3923 33.53 168,080
07/14/2016 33.5 33.5644 33.34 33.4521 93,814
07/13/2016 33.5 33.65 33.5 33.65 73,006
07/12/2016 33.67 33.6997 33.39 33.4 226,480
07/11/2016 33.79 33.8399 33.4316 33.8 123,464
07/08/2016 33.51 33.83 33.25 33.81 115,298
07/07/2016 34.34 34.34 33.4201 33.5069 89,102
07/06/2016 34.05 34.13 33.828 34.13 381,729
07/05/2016 33.95 34.09 33.85 34.0467 245,734
07/01/2016 34.07 34.1299 33.5 33.83 275,900
06/30/2016 33.37 33.86 33.15 33.86 112,130
06/29/2016 33.28 33.28 33.03 33.14 194,397
06/28/2016 32.96 33.03 32.65 33.02 308,540
06/27/2016 32.45 32.96 32.45 32.8924 137,367
06/24/2016 32.19 32.79 32.1208 32.5 164,809
06/23/2016 32.36 32.49 32.27 32.47 70,916
*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?