Global X Permanent ETF Historical Stock Prices

(ETF)
PERM 
$24.67
*  
0.66
2.75%
Get PERM Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading PERM now


Community Rating:
View:    PERM 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 06-SEP-2016 TO 06-DEC-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.
16:00 24.45 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
11/22/2016 24.02 24.4092 24.02 24.3008 3,269
11/21/2016 23.93 24.99 23.93 24.49 13,300
11/18/2016 24.05 24.1128 24 24.1128 2,120
11/17/2016 24.05 24.29 24.05 24.29 1,149
11/16/2016 24.31 24.31 24.31 24.31 00
11/15/2016 24.4865 24.4865 24.31 24.31 1,133
11/14/2016 24.1362 24.255 24.1362 24.255 1,139
11/11/2016 24.334 24.334 24.334 24.334 676
11/10/2016 24.85 24.8764 24.5301 24.8764 9,474
11/09/2016 24.895 24.895 24.8567 24.8567 450
11/08/2016 25.23 25.23 25.23 25.23 00
11/07/2016 25.1 25.24 25.0983 25.23 1,985
11/04/2016 25.2471 25.2471 25.2471 25.2471 00
11/03/2016 25.2471 25.2471 25.2471 25.2471 500
11/02/2016 25.2124 25.2124 25.1441 25.1441 628
11/01/2016 25.2859 25.2859 25.2859 25.2859 255
10/31/2016 24.9889 24.9889 24.9889 24.9889 00
10/28/2016 24.9889 24.9889 24.9889 24.9889 279
10/27/2016 24.86 24.86 24.86 24.86 105
10/26/2016 24.93 25.01 24.93 24.98 4,184
10/25/2016 25.03 25.03 25.03 25.03 00
10/24/2016 25.03 25.03 25.03 25.03 00
10/21/2016 25.03 25.03 25.03 25.03 220
10/20/2016 25.0001 25.0001 25.0001 25.0001 105
10/19/2016 25 25 25 25 00
10/18/2016 24.9124 25.0375 24.9124 25 769
10/17/2016 24.8734 24.8734 24.8734 24.8734 161
10/14/2016 24.9401 24.9401 24.9401 24.9401 287
10/13/2016 24.9804 24.9804 24.9804 24.9804 196
10/12/2016 24.89 24.89 24.89 24.89 00
10/11/2016 25.25 25.2577 24.89 24.89 2,884
10/10/2016 25.242 25.242 25.242 25.242 1,128
10/07/2016 25.1583 25.1583 25.1583 25.1583 379
10/06/2016 25.2 25.2 25.2 25.2 00
10/05/2016 25.2 25.2 25.2 25.2 186
10/04/2016 25.6272 25.6272 25.6272 25.6272 00
10/03/2016 25.6272 25.6272 25.6272 25.6272 479
09/30/2016 25.7363 25.7363 25.63 25.63 475
09/29/2016 25.89 25.89 25.89 25.89 00
09/28/2016 25.89 25.89 25.89 25.89 00
09/27/2016 25.89 25.89 25.89 25.89 00
09/26/2016 25.89 25.89 25.89 25.89 00
09/23/2016 25.89 25.89 25.89 25.89 00
09/22/2016 26.04 26.04 25.89 25.89 254
09/21/2016 25.73 25.79 25.4655 25.7842 2,738
09/20/2016 25.7399 25.7399 25.6016 25.6016 890
09/19/2016 25.25 25.31 25.25 25.31 257
09/16/2016 25.63 25.63 25.2201 25.28 1,779
09/15/2016 25.44 25.44 25.44 25.44 00
09/14/2016 25.3891 25.5239 25.3891 25.44 2,261
09/13/2016 25.34 25.34 25.34 25.34 263
09/12/2016 25.5 25.88 25.2 25.4 27,329
09/09/2016 25.574 25.574 25.574 25.574 518
09/08/2016 25.9626 26.01 25.828 25.828 1,249
09/07/2016 26.1382 26.1382 26.1382 26.1382 00
09/06/2016 25.75 26.1382 25.75 26.1382 1,268
*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?