Guggenheim China Small Cap Index ETF Historical Stock Prices

(ETF)
HAO 
$26.31
*  
0.59
2.19%
Get HAO Alerts
*Delayed - data as of Aug. 3, 2015 13:50 ET  -  Find a broker to begin trading HAO now


Community Rating:
View:    HAO Real Time
 
 
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 30-APR-2015 TO 31-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.
13:50  26.53  26.70  26.17  26.31 105,971
07/31/2015 27.17 27.19 26.7401 26.9 127,431
07/30/2015 26.86 27.4698 26.86 27.09 75,100
07/29/2015 26.85 27.6265 26.85 27.34 194,309
07/28/2015 26.6 26.8501 26.22 26.66 205,926
07/27/2015 26.08 26.6612 25.89 26.11 549,441
07/24/2015 28.34 28.48 27.94 28.1 334,508
07/23/2015 28.93 28.98 28.51 28.59 147,378
07/22/2015 28.37 28.65 28.26 28.44 101,997
07/21/2015 28.95 28.9949 28.644 28.87 115,820
07/20/2015 28.61 28.98 28.61 28.86 184,100
07/17/2015 28.74 29 28.74 28.89 263,183
07/16/2015 27.96 28.45 27.96 28.31 198,398
07/15/2015 27.59 28.1 27.25 27.44 387,115
07/14/2015 28.45 28.74 28.342 28.67 298,128
07/13/2015 29.1 29.3 28.75 28.77 467,070
07/10/2015 28.17 28.99 27.69 28.77 592,689
07/09/2015 26.09 27 25.13 26.54 910,685
07/08/2015 23.48 24.197 23.1 23.24 617,564
07/07/2015 25.74 25.74 24 25.56 1,115,664
07/06/2015 28.38 28.38 26.91 27.01 693,124
07/02/2015 31.23 31.29 30.65 30.65 347,100
07/01/2015 31.15 31.59 31.15 31.49 369,426
06/30/2015 31.36 31.8899 31.3201 31.52 216,601
06/29/2015 30.95 30.99 30.08 30.22 1,057,372
06/26/2015 32.54 32.54 31.93 31.93 425,916
06/25/2015 33.33 33.36 33.17 33.2 147,098
06/24/2015 33.78 33.9 33.52 33.55 189,599
06/23/2015 33.66 33.747 33.58 33.66 174,367
06/22/2015 33.05 33.25 33 33.05 219,802
06/19/2015 32.95 33.1495 32.8019 32.85 154,101
06/18/2015 33.14 33.61 33.14 33.43 207,928
06/17/2015 32.89 33.13 32.85 33.07 149,497
06/16/2015 32.63 32.87 32.47 32.68 364,694
06/15/2015 33.36 33.4 33.17 33.23 196,913
06/12/2015 34 34.2099 33.99 34.04 264,443
06/11/2015 33.41 33.68 33.36 33.5 411,280
06/10/2015 33 33.44 32.91 33.27 268,920
06/09/2015 33.51 33.51 33.02 33.08 293,526
06/08/2015 34.32 34.38 34.16 34.19 225,476
06/05/2015 34.53 34.67 34.29 34.61 232,974
06/04/2015 35.03 35.08 34.8 34.92 277,568
06/03/2015 35.19 35.451 35.1501 35.43 71,654
06/02/2015 35.35 35.51 35.14 35.41 253,697
06/01/2015 35.61 35.61 35.27 35.59 464,427
05/29/2015 35.11 35.11 34.56 34.56 140,906
05/28/2015 34.97 35.11 34.68 34.91 230,350
05/27/2015 35.92 36.2 35.825 36.2 179,546
05/26/2015 36.35 36.4 35.74 36.02 411,984
05/22/2015 34.94 35.75 34.9 35.69 487,969
05/21/2015 34.45 34.64 34.379 34.55 122,145
05/20/2015 34.64 34.736 34.54 34.65 135,535
05/19/2015 34.68 34.7475 34.61 34.67 167,675
05/18/2015 34.15 34.29 34.09 34.29 231,767
05/15/2015 33.89 34.24 33.89 34.23 245,850
05/14/2015 33.77 33.909 33.7 33.82 113,494
05/13/2015 33.48 33.605 33.33 33.37 162,497
05/12/2015 33.2 33.43 33.2 33.42 80,138
05/11/2015 33.78 34.0043 33.61 33.67 206,634
05/08/2015 32.78 33.4896 32.78 33.39 234,472
05/07/2015 32.09 32.19 31.84 32.14 257,406
05/06/2015 33.23 33.23 32.57 32.68 330,111
05/05/2015 34.48 34.48 33.67 33.68 264,782
05/04/2015 34.6 35.19 34.6 35.18 373,271
05/01/2015 34.19 34.44 33.99 34.39 89,649
04/30/2015 34.34 34.48 34 34.18 197,515
*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?