QuantShares U.S. Market Neutral Size Fund ETF Historical Stock Prices

(ETF)
SIZ 
$21.19
*  
0.0585
0.28%
Get SIZ Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading SIZ 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 28-MAR-2016 TO 28-JUN-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 21.15 21.33 21.13 21.19 2,300
06/28/2016 21.15 21.33 21.13 21.19 2,300
06/27/2016 21.09 21.2485 21.09 21.2485 39,100
06/24/2016 21.515 21.515 21.515 21.515 00
06/23/2016 21.515 21.515 21.515 21.515 00
06/22/2016 21.52 21.52 21.49 21.515 700
06/21/2016 21.43 21.43 21.3001 21.3001 300
06/20/2016 21.33 21.51 21.33 21.5 3,401
06/17/2016 21.3 21.35 21.3 21.35 2,500
06/16/2016 21.2 21.3 21.2 21.22 2,800
06/15/2016 21.45 21.58 21.45 21.53 4,097
06/14/2016 21.297 21.34 21.25 21.3 5,000
06/13/2016 21.4 21.43 21.18 21.18 5,500
06/10/2016 21.597 21.63 21.5 21.63 17,800
06/09/2016 21.64 21.83 21.56 21.77 7,700
06/08/2016 21.7 21.85 21.69 21.79 27,000
06/07/2016 21.68 21.72 21.65 21.72 600
06/06/2016 21.71 21.8 21.57 21.78 58,102
06/03/2016 21.64 21.7699 21.49 21.7699 102,604
06/02/2016 21.4489 21.79 21.4489 21.67 41,303
06/01/2016 21.36 21.65 21.36 21.42 21,500
05/31/2016 21.41 21.57 21.37 21.47 23,104
05/27/2016 21.309 21.5 21.24 21.3 31,905
05/26/2016 21.22 21.33 21.21 21.32 12,942
05/25/2016 21.15 21.36 21.15 21.25 27,804
05/24/2016 21.11 21.27 21.11 21.18 33,700
05/23/2016 21.11 21.32 21.1 21.25 27,700
05/20/2016 21 21.28 20.99 21.03 16,600
05/19/2016 21.3 21.3 21.14 21.19 19,350
05/18/2016 20.93 20.93 20.93 20.93 00
05/17/2016 21.12 21.27 20.93 20.93 13,202
05/16/2016 21.09 21.2 20.93 20.93 9,240
05/13/2016 20.92 21.1295 20.9 20.96 13,400
05/12/2016 21.0295 21.0295 20.85 20.85 2,176
05/11/2016 21.4 21.4 21.335 21.335 3,850
05/10/2016 21.425 21.425 21.425 21.425 00
05/09/2016 21.425 21.425 21.425 21.425 00
05/06/2016 21.425 21.425 21.425 21.425 00
05/05/2016 21.425 21.425 21.425 21.425 00
05/04/2016 21.425 21.425 21.425 21.425 00
05/03/2016 21.425 21.425 21.425 21.425 00
05/02/2016 21.425 21.425 21.425 21.425 00
04/29/2016 21.425 21.425 21.425 21.425 00
04/28/2016 21.425 21.425 21.425 21.425 00
04/27/2016 21.425 21.425 21.425 21.425 00
04/26/2016 21.425 21.425 21.425 21.425 00
04/25/2016 21.425 21.425 21.425 21.425 00
04/22/2016 21.425 21.425 21.425 21.425 00
04/21/2016 21.425 21.425 21.425 21.425 00
04/20/2016 21.425 21.425 21.425 21.425 00
04/19/2016 21.425 21.425 21.425 21.425 00
04/18/2016 21.425 21.425 21.425 21.425 00
04/15/2016 21.425 21.425 21.425 21.425 00
04/14/2016 21.425 21.425 21.425 21.425 00
04/13/2016 21.425 21.425 21.425 21.425 00
04/12/2016 21.425 21.425 21.425 21.425 00
04/11/2016 21.425 21.425 21.425 21.425 00
04/08/2016 21.425 21.425 21.425 21.425 00
04/07/2016 21.425 21.425 21.425 21.425 00
04/06/2016 21.425 21.425 21.425 21.425 00
04/05/2016 21.425 21.425 21.425 21.425 00
04/04/2016 21.425 21.425 21.425 21.425 00
04/01/2016 21.425 21.425 21.425 21.425 00
03/31/2016 21.425 21.425 21.425 21.425 00
03/30/2016 21.425 21.425 21.425 21.425 00
03/29/2016 21.425 21.425 21.425 21.425 00
03/28/2016 21.425 21.425 21.425 21.425 00
*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?