Historical Stock Prices

(ETF)
NLR 
$50.042
*  
0.3793
0.75%
Get NLR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading NLR 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 50.042 50.042 50.042 50.042 224
09/22/2016 50.38 50.51 50.38 50.4213 1,660
09/21/2016 49.33 50 49.33 50 1,676
09/20/2016 49.17 49.1846 48.8001 49.09 1,900
09/19/2016 48.722 48.722 48.722 48.722 187
09/16/2016 48.4 48.4 48.4 48.4 1,189
09/15/2016 47.82 48.4 47.7 48.25 11,222
09/14/2016 48.068 48.068 48.068 48.068 1,150
09/13/2016 48.28 48.28 47.5801 47.982 2,892
09/12/2016 48.09 48.37 48.09 48.37 780
09/09/2016 49.4 49.4 48.47 48.47 2,044
09/08/2016 49.47 49.69 49.47 49.67 1,254
09/07/2016 49.58 49.58 49.58 49.58 219
09/06/2016 49.2 49.47 49.2 49.47 2,485
09/02/2016 48.5 49.033 48.5 48.9 1,154
09/01/2016 48.23 48.28 47.9901 48.2 4,328
08/31/2016 48.1201 48.29 48.1201 48.29 10,843
08/30/2016 48.0907 48.0945 48.05 48.05 767
08/29/2016 48.476 48.476 48.476 48.476 00
08/26/2016 48.69 48.69 48.476 48.476 315
08/25/2016 48.65 48.75 48.4868 48.4868 492
08/24/2016 49.014 49.014 49.014 49.014 463
08/23/2016 48.89 48.89 48.89 48.89 203
08/22/2016 48.52 48.71 48.52 48.71 775
08/19/2016 48.74 48.74 48.74 48.74 165
08/18/2016 48.9 48.9501 48.9 48.9501 1,853
08/17/2016 48.31 48.705 47.9101 48.705 802
08/16/2016 48.4727 48.6204 48.3256 48.36 1,306
08/15/2016 49.2472 49.2472 48.97 48.97 1,125
08/12/2016 49.34 49.34 49.25 49.25 472
08/11/2016 49.06 49.12 48.97 49.12 2,335
08/10/2016 49.13 49.164 49.04 49.04 1,477
08/09/2016 49.07 49.07 48.8221 49.06 709
08/08/2016 49.0709 49.0709 49.0709 49.0709 680
08/05/2016 49.35 49.35 49.35 49.35 372
08/04/2016 49.37 49.405 48.705 49.37 3,281
08/03/2016 49.41 49.45 49.41 49.45 1,652
08/02/2016 50 50.17 49.75 49.84 1,711
08/01/2016 51.09 51.1 49.832 50.4399 6,966
07/29/2016 50.18 50.2809 50.0899 50.2809 722
07/28/2016 49.86 50.1607 49.86 50.0592 464
07/27/2016 50.6 50.6 50.6 50.6 00
07/26/2016 50.72 50.72 50.6 50.6 471
07/25/2016 50.592 50.592 50.55 50.55 703
07/22/2016 50.3501 50.54 50.3501 50.54 1,050
07/21/2016 50.0422 50.0422 50.0422 50.0422 00
07/20/2016 50.26 50.26 50.0422 50.0422 1,137
07/19/2016 49.92 50.18 49.92 50.12 578
07/18/2016 50.3 50.53 50.3 50.4719 727
07/15/2016 50.41 50.41 50.2 50.35 2,919
07/14/2016 50.3 50.3 50.0752 50.22 793
07/13/2016 50.2925 50.2925 50.2925 50.2925 475
07/12/2016 50.15 50.17 50.14 50.141 1,036
07/11/2016 50.31 50.5 50.05 50.5 2,330
07/08/2016 49.94 50.47 49.94 50.47 1,491
07/07/2016 50.12 50.16 49.92 50.06 10,036
07/06/2016 49.98 49.98 49.98 49.98 106
07/05/2016 50.2052 50.2052 50.0301 50.15 818
07/01/2016 50.09 50.49 50.0469 50.3748 1,988
06/30/2016 49.24 50.03 49.24 50.03 2,639
06/29/2016 48.97 49.07 48.9301 49.0691 709
06/28/2016 48.63 48.63 48.392 48.392 1,119
06/27/2016 47.8984 47.8984 47.8984 47.8984 106
06/24/2016 47.25 48.43 47.25 47.87 7,875
06/23/2016 48.8376 49.1227 48.62 48.96 1,070
*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?