Guggenhiem S&P Global Dividend Opportunities Index ETF Historical Stock Prices

(ETF)
LVL 
$11.35
*  
0.15
1.3%
Get LVL Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading LVL now


Community Rating:
View:    LVL After Hours
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.43  11.56  11.34  11.35 20,182
01/27/2015 11.45 11.529 11.43 11.5 22,704
01/26/2015 11.49 11.53 11.4319 11.52 28,017
01/23/2015 11.44 11.49 11.4 11.42 28,056
01/22/2015 11.35 11.519 11.35 11.5 21,093
01/21/2015 11.29 11.4 11.29 11.39 10,372
01/20/2015 11.37 11.3795 11.2501 11.31 22,882
01/16/2015 11.18 11.3432 11.18 11.3416 22,188
01/15/2015 11.27 11.27 11.1801 11.2 46,583
01/14/2015 11.13 11.2087 11.1 11.2001 14,230
01/13/2015 11.32 11.33 11.15 11.23 24,508
01/12/2015 11.27 11.27 11.17 11.2 30,113
01/09/2015 11.36 11.36 11.2401 11.328 15,884
01/08/2015 11.24 11.29 11.1501 11.2634 19,518
01/07/2015 11.12 11.1899 11.08 11.15 37,610
01/06/2015 11.18 11.2099 11.06 11.09 99,845
01/05/2015 11.37 11.37 11.1816 11.19 33,906
01/02/2015 11.49 11.5 11.4 11.43 25,473
12/31/2014 11.5 11.53 11.41 11.42 58,466
12/30/2014 11.5 11.55 11.49 11.5 94,163
12/29/2014 11.56 11.64 11.5001 11.57 95,929
12/26/2014 11.54 11.5999 11.52 11.57 25,096
12/24/2014 11.5 11.61 11.4919 11.55 18,990
12/23/2014 11.63 11.65 11.6 11.6 153,285
12/22/2014 11.67 11.7166 11.655 11.695 56,633
12/19/2014 11.62 11.79 11.608 11.67 27,352
12/18/2014 11.52 11.63 11.52 11.63 58,672
12/17/2014 11.33 11.4917 11.3 11.43 46,200
12/16/2014 11.12 11.38 11.12 11.24 70,351
12/15/2014 11.36 11.37 11.13 11.15 104,758
12/12/2014 11.57 11.57 11.37 11.38 268,899
12/11/2014 11.6 11.66 11.57 11.58 80,968
12/10/2014 11.78 11.78 11.58 11.63 50,428
12/09/2014 11.75 11.81 11.71 11.79 618,192
12/08/2014 11.99 12 11.85 11.86 65,321
12/05/2014 12.11 12.11 12.04 12.05 90,622
12/04/2014 12.11 12.167 12.0901 12.13 37,675
12/03/2014 12.23 12.24 12.17 12.17 46,648
12/02/2014 12.21 12.216 12.17 12.2 73,462
12/01/2014 12.38 12.38 12.22 12.25 22,129
11/28/2014 12.59 12.59 12.4 12.4 43,927
11/26/2014 12.64 12.7 12.64 12.66 84,992
11/25/2014 12.63 12.65 12.6 12.6001 15,252
11/24/2014 12.64 12.65 12.61 12.63 17,055
11/21/2014 12.62 12.7192 12.62 12.63 43,663
11/20/2014 12.41 12.57 12.41 12.5401 48,955
11/19/2014 12.48 12.55 12.48 12.53 19,756
11/18/2014 12.53 12.58 12.51 12.54 23,280
11/17/2014 12.5 12.51 12.45 12.49 34,769
11/14/2014 12.46 12.54 12.46 12.54 11,520
11/13/2014 12.52 12.55 12.475 12.4838 27,118
11/12/2014 12.51 12.57 12.5031 12.55 64,459
11/11/2014 12.53 12.63 12.525 12.6 34,508
11/10/2014 12.47 12.5 12.46 12.49 66,198
11/07/2014 12.4 12.4616 12.3768 12.43 35,744
11/06/2014 12.43 12.46 12.39 12.39 28,678
11/05/2014 12.56 12.56 12.46 12.51 57,730
11/04/2014 12.57 12.62 12.51 12.55 48,258
11/03/2014 12.67 12.67 12.54 12.54 61,018
10/31/2014 12.67 12.7099 12.5601 12.68 119,763
10/30/2014 12.44 12.63 11.55 12.6 134,699
10/29/2014 12.61 12.63 12.4306 12.48 90,447
10/28/2014 12.45 12.59 12.4421 12.59 26,156
10/27/2014 12.34 12.37 12.24 12.35 44,124
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?