Historical Stock Prices

(ETF)
PSQ 
$60.53
*  
0.425
0.71%
Get PSQ Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading PSQ 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 60.15 60.61 59.6804 60.53 305,087
01/29/2015 60.72 61.21 59.967 60.105 396,299
01/28/2015 59.37 60.66 59.35 60.66 548,679
01/27/2015 59.74 60.53 59.73 60.32 457,480
01/26/2015 58.85 59.12 58.72 58.81 148,805
01/23/2015 58.88 59.03 58.5899 58.75 193,331
01/22/2015 59.76 60.28 58.83 58.89 403,355
01/21/2015 60.48 60.7 59.75 60.02 197,246
01/20/2015 60.41 61.1 60.17 60.32 257,955
01/16/2015 61.63 61.71 60.725 60.79 462,336
01/15/2015 60.47 61.59 60.37 61.53 569,905
01/14/2015 61.04 61.25 60.46 60.73 424,838
01/13/2015 59.85 60.89 59.18 60.42 523,428
01/12/2015 59.63 60.53 59.63 60.37 422,601
01/09/2015 59.19 60.09 59.17 59.76 357,236
01/08/2015 60.02 60.08 59.26 59.37 358,591
01/07/2015 60.94 61.06 60.4 60.56 449,360
01/06/2015 60.45 61.59 60.34 61.33 798,734
01/05/2015 59.93 60.679 59.86 60.52 399,764
01/02/2015 59.2 59.925 58.94 59.63 725,432
12/31/2014 58.76 59.55 58.55 59.48 235,465
12/30/2014 58.64 58.95 58.53 58.87 337,701
12/29/2014 58.55 58.559 58.36 58.48 674,469
12/26/2014 58.71 58.73 58.35 58.48 195,960
12/24/2014 58.88 58.88 58.67 58.88 121,474
12/23/2014 58.5 59 58.5 58.94 445,749
12/22/2014 59 59 58.73 58.75 396,000
12/19/2014 59.11 59.2 58.65 58.92 677,676
12/18/2014 59.71 59.9057 59.14 59.14 679,692
12/17/2014 61.69 61.77 60.44 60.64 1,834,597
12/16/2014 61.17 61.75 60.26 61.72 1,026,642
12/15/2014 59.85 60.94 59.62 60.75 2,397,700
12/12/2014 60.06 60.15 59.4 60.14 1,751,492
12/11/2014 59.61 59.61 58.7901 59.51 485,254
12/10/2014 58.89 59.89 58.83 59.79 1,484,297
12/09/2014 59.76 59.94 58.83 58.86 1,031,321
12/08/2014 58.76 59.35 58.53 59.07 299,856
12/05/2014 58.56 58.76 58.492 58.64 619,697
12/04/2014 58.66 58.8742 58.43 58.64 926,981
12/03/2014 58.66 58.98 58.5499 58.63 575,326
12/02/2014 58.91 59.01 58.64 58.72 172,277
12/01/2014 58.46 59.17 58.41 58.97 363,550
11/28/2014 58.44 58.46 58.18 58.29 136,511
11/26/2014 58.97 58.97 58.56 58.59 520,967
11/25/2014 58.96 59.1 58.81 59 536,736
11/24/2014 59.36 59.38 59.04 59.05 264,255
11/21/2014 59.09 59.72 59.07 59.55 412,981
11/20/2014 60.16 60.22 59.61 59.66 186,136
11/19/2014 59.72 60.17 59.72 59.94 341,317
11/18/2014 60.03 60.04 59.5701 59.67 240,409
11/17/2014 60.07 60.37 59.98 60.12 88,593
11/14/2014 60.12 60.32 59.95 59.95 183,679
11/13/2014 60.28 60.37 59.9 60.14 243,408
11/12/2014 60.71 60.71 60.328 60.37 211,009
11/11/2014 60.68 60.81 60.49 60.51 196,196
11/10/2014 60.88 61.01 60.607 60.68 125,758
11/07/2014 60.73 61.18 60.71 60.9 130,318
11/06/2014 61.05 61.28 60.84 60.86 152,814
11/05/2014 60.68 61.24 60.66 61.08 93,826
11/04/2014 61.04 61.48 60.92 61.04 75,999
11/03/2014 60.88 61 60.64 60.8 324,977
10/31/2014 60.84 61.24 60.8 61.08 2,381,743
10/30/2014 62.32 62.436 61.72 61.88 1,484,371
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?