Historical Stock Prices

(ETF)
MTUM 
$77.31
*  
unch
unch
Get MTUM Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MTUM 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 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 77.35 77.61 77.1 77.5 1,059,885
01/12/2017 77.17 77.33 76.67 77.31 168,805
01/11/2017 77.13 77.4 76.91 77.4 175,309
01/10/2017 77.22 77.399 77.01 77.15 182,243
01/09/2017 77.25 77.359 77.08 77.19 158,134
01/06/2017 76.77 77.37 76.6 77.22 248,855
01/05/2017 76.54 76.82 76.39 76.78 393,469
01/04/2017 76.24 76.6553 76.24 76.53 215,419
01/03/2017 76.13 76.46 75.73 76.08 284,086
12/30/2016 76.54 76.6 75.65 75.86 224,042
12/29/2016 76.25 76.46 76.16 76.46 126,857
12/28/2016 77.21 77.21 76.24 76.3 106,821
12/27/2016 76.78 77.16 76.78 77.09 119,029
12/23/2016 76.48 76.75 76.48 76.75 177,093
12/22/2016 76.68 76.77 76.4 76.61 405,001
12/21/2016 77.13 77.14 76.9803 77.03 421,061
12/20/2016 77.13 77.2599 77 77.12 262,517
12/19/2016 76.77 77.07 76.7099 76.87 289,706
12/16/2016 76.98 77.3 76.44 76.61 140,224
12/15/2016 76.49 77 76.4762 76.82 203,975
12/14/2016 76.98 77.22 76.3301 76.43 191,316
12/13/2016 76.46 77.16 76.46 76.89 193,256
12/12/2016 76.14 76.29 75.952 76.26 155,939
12/09/2016 76.38 76.38 76.11 76.35 432,090
12/08/2016 76.17 76.39 76.035 76.13 151,344
12/07/2016 75.15 76.219 75.07 76.16 133,342
12/06/2016 75.11 75.209 74.9556 75.18 261,540
12/05/2016 74.78 75.0499 74.5752 74.99 362,683
12/02/2016 74.1 74.6452 74.01 74.44 216,863
12/01/2016 75.42 75.42 73.9 74 360,943
11/30/2016 76.48 76.48 75.42 75.42 209,115
11/29/2016 76.36 76.76 76.36 76.6 228,799
11/28/2016 76.25 76.509 76.25 76.3 176,249
11/25/2016 76.12 76.37 76.12 76.33 52,405
11/23/2016 75.88 76.2 75.749 76.2 221,261
11/22/2016 76.01 76.16 75.852 76.04 253,285
11/21/2016 75.36 75.785 75.36 75.78 707,743
11/18/2016 75.57 75.62 75.1701 75.27 212,078
11/17/2016 75.15 75.509 75.09 75.48 179,675
11/16/2016 74.67 75.07 74.67 75.07 224,010
11/15/2016 74.37 74.8798 74.31 74.85 300,552
11/14/2016 74.89 74.89 74.06 74.15 396,474
11/11/2016 74.87 75.0153 74.54 74.76 157,294
11/10/2016 76.05 76.05 74.31 74.86 742,029
11/09/2016 75.32 75.99 75 75.83 335,047
11/08/2016 75.6 76.38 75.6 76.15 177,474
11/07/2016 74.99 75.63 74.9293 75.601 142,450
11/04/2016 74.21 74.54 74.07 74.12 170,158
11/03/2016 74.5 74.63 74.12 74.2 214,657
11/02/2016 75.03 75.14 74.55 74.62 189,484
11/01/2016 75.95 76.06 74.79 75.14 292,760
10/31/2016 75.57 75.949 75.51 75.87 206,851
10/28/2016 75.24 75.93 75.24 75.43 430,065
10/27/2016 76 76.05 75.25 75.27 164,380
10/26/2016 76 76.116 75.65 75.76 145,250
10/25/2016 76.61 76.75 76.21 76.22 282,365
10/24/2016 76.39 76.66 76.39 76.65 334,118
10/21/2016 75.97 76.16 75.86 76.14 124,466
10/20/2016 76.13 76.23 75.895 76.08 329,929
10/19/2016 76.29 76.31 76 76.17 154,637
10/18/2016 76.27 76.4661 76.05 76.21 201,659
10/17/2016 75.96 76.04 75.75 75.81 140,739
*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?