Global X Permanent ETF Historical Stock Prices

(ETF)
PERM 
$24.65
*  
0.0294
0.12%
Get PERM Alerts
*Delayed - data as of Feb. 24, 2017 15:03 ET  -  Find a broker to begin trading PERM now


Community Rating:
View:    PERM 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 23-NOV-2016 TO 23-FEB-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.
15:03 N/A 24.65 24.65 24.65 319
02/23/2017 24.6794 24.6794 24.6794 24.6794 00
02/22/2017 24.6794 24.6794 24.6794 24.6794 00
02/21/2017 24.53 24.6794 24.53 24.6794 467
02/17/2017 24.8528 24.8528 24.8528 24.8528 280
02/16/2017 24.8328 25.0599 24.54 24.55 7,578
02/15/2017 24.38 24.7226 24.38 24.4821 855
02/14/2017 24.5713 24.8144 24.5713 24.8144 1,563
02/13/2017 24.501 25.0021 24.501 24.99 2,959
02/10/2017 24.4958 24.59 24.4958 24.54 4,036
02/09/2017 24.95 24.95 24.5001 24.5001 2,040
02/08/2017 24.9765 25.06 24.8533 24.88 1,830
02/07/2017 24.4652 24.57 24.4652 24.57 5,483
02/06/2017 24.7999 24.7999 24.7999 24.7999 00
02/03/2017 24.7999 24.7999 24.7999 24.7999 224
02/02/2017 24.497 24.8599 24.497 24.6085 2,888
02/01/2017 24.44 24.44 24.44 24.44 00
01/31/2017 24.64 24.73 24.36 24.44 13,122
01/30/2017 24.8332 24.8332 24.8332 24.8332 157
01/27/2017 25.0243 25.0243 25.0243 25.0243 247
01/26/2017 24.86 25.05 24.848 24.848 8,251
01/25/2017 24.8145 24.8145 24.8145 24.8145 100
01/24/2017 24.71 24.8085 24.7 24.8085 951
01/23/2017 24.9 24.9 24.9 24.9 436
01/20/2017 24.58 24.68 24.58 24.66 717
01/19/2017 24.59 24.768 24.59 24.768 1,135
01/18/2017 25.0229 25.0229 24.73 24.73 1,116
01/17/2017 24.73 24.73 24.73 24.73 351
01/13/2017 24.9 25.23 24.57 24.57 1,188
01/12/2017 24.68 24.75 24.67 24.67 1,062
01/11/2017 24.91 25.29 24.65 24.75 49,321
01/10/2017 24.66 24.9155 24.66 24.665 2,637
01/09/2017 24.635 24.66 24.42 24.585 1,793
01/06/2017 24.374 24.392 24.32 24.32 1,428
01/05/2017 24.26 24.66 24.25 24.38 1,662
01/04/2017 24.11 24.6758 24.11 24.6758 900
01/03/2017 23.95 24.37 23.95 24.17 5,981
12/30/2016 24.29 24.58 24.29 24.29 1,857
12/29/2016 24.2256 24.2256 24.2256 24.2256 00
12/28/2016 24.2 24.4174 23.9 24.2256 8,670
12/27/2016 24.02 24.02 24.02 24.02 00
12/23/2016 23.9 24.05 23.9 24.02 3,740
12/22/2016 23.7601 24.86 23.76 24.0808 27,494
12/21/2016 23.9 24.0971 23.9 24.0971 3,020
12/20/2016 24.1078 24.1078 23.977 23.977 519
12/19/2016 23.8 24.0853 23.8 24.01 1,022
12/16/2016 24.23 24.23 23.881 23.881 1,595
12/15/2016 24.4669 24.4669 24.4669 24.4669 00
12/14/2016 24.5538 24.5538 24.4669 24.4669 652
12/13/2016 24.5 24.5 24.23 24.4043 1,032
12/12/2016 24.27 24.46 24.085 24.37 7,208
12/09/2016 24.58 24.5856 24.16 24.29 3,024
12/08/2016 24.67 24.67 24.58 24.58 1,742
12/07/2016 24.4499 25.02 24.2836 24.67 4,866
12/06/2016 23.94 24.046 23.94 24.01 597
12/05/2016 23.87 24.015 23.87 24.015 893
12/02/2016 23.99 23.99 23.99 23.99 00
12/01/2016 23.83 23.99 23.83 23.99 1,080
11/30/2016 23.917 24.06 23.89 24.06 3,208
11/29/2016 24.15 24.17 24.07 24.08 4,240
11/28/2016 24.12 24.13 24.01 24.095 2,461
11/25/2016 24.1 24.1 24.1 24.1 841
11/23/2016 23.977 24.0628 23.977 24.007 778
*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?