Historical Stock Prices

(ETF)
TUZ 
$51.053
*  
0.023
0.05%
Get TUZ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TUZ 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 51.06 51.08 51.05 51.053 9,224
09/22/2016 51.08 51.08 51.03 51.03 21,465
09/21/2016 51.0399 51.28 51.0101 51.05 3,655
09/20/2016 51.0544 51.0899 51.0501 51.07 7,771
09/19/2016 51.07 51.09 51.05 51.07 4,953
09/16/2016 51.08 51.0999 51.05 51.08 8,435
09/15/2016 51.0601 51.11 51.0601 51.1022 4,090
09/14/2016 51.061 51.08 51.04 51.06 18,511
09/13/2016 51.06 51.07 51 51.03 31,675
09/12/2016 51.02 51.06 51.01 51.031 41,036
09/09/2016 51.0499 51.06 51.023 51.04 11,888
09/08/2016 51.0999 51.1 51.06 51.0679 36,188
09/07/2016 51.1099 51.11 51.08 51.09 5,937
09/06/2016 51.03 51.11 51.03 51.0959 38,199
09/02/2016 51.036 51.0499 51 51.0244 8,439
09/01/2016 51.04 51.06 51.0301 51.0401 8,088
08/31/2016 51.09 51.1 51.0601 51.075 19,229
08/30/2016 51.05 51.08 51.041 51.0615 6,202
08/29/2016 51.0147 51.0799 51.0147 51.05 12,712
08/26/2016 51.09 51.0999 50.99 50.99 14,611
08/25/2016 51.1 51.11 51.07 51.1099 18,658
08/24/2016 51.114 51.12 51.1 51.11 6,287
08/23/2016 51.1192 51.1199 51.1 51.1 6,515
08/22/2016 51.12 51.13 51.0901 51.1246 23,441
08/19/2016 51.0999 51.1099 51.07 51.08 15,304
08/18/2016 51.12 51.14 51.0801 51.14 8,385
08/17/2016 51.09 51.12 51.07 51.1072 9,489
08/16/2016 51.0574 51.16 51.0574 51.1 20,191
08/15/2016 51.14 51.14 51.07 51.1127 10,920
08/12/2016 51.13 51.16 51.11 51.13 17,678
08/11/2016 51.13 51.1399 51.0501 51.1 7,536
08/10/2016 51.14 51.1599 51.1201 51.157 6,533
08/09/2016 51.11 51.1335 51.06 51.13 45,751
08/08/2016 51.1 51.1199 51.0901 51.11 16,723
08/05/2016 51.09 51.12 51.09 51.12 4,251
08/04/2016 51.1799 51.1899 51.1501 51.18 5,957
08/03/2016 51.17 51.17 51.12 51.153 64,614
08/02/2016 51.12 51.16 51.1 51.16 20,437
08/01/2016 51.129 51.1699 51.129 51.16 4,189
07/29/2016 51.1546 51.21 51.141 51.1834 12,002
07/28/2016 51.159 51.17 51.111 51.16 10,660
07/27/2016 51.1134 51.24 51.0601 51.1 7,929
07/26/2016 51.12 52.5799 51.01 51.1399 7,165
07/25/2016 51.1499 51.1499 51.09 51.0901 8,945
07/22/2016 51.14 51.14 51.088 51.14 10,251
07/21/2016 51.12 51.14 51.0901 51.13 15,056
07/20/2016 51.1135 51.12 51.0801 51.1 16,722
07/19/2016 51.14 51.14 51.1101 51.12 11,422
07/18/2016 51.11 51.13 51.11 51.12 5,784
07/15/2016 51.09 51.1299 51.09 51.12 10,228
07/14/2016 51.1255 51.15 51.105 51.1201 7,334
07/13/2016 51.14 51.19 51.11 51.1499 17,047
07/12/2016 51.16 51.1699 51.12 51.12 13,763
07/11/2016 51.2 51.2199 51.1401 51.178 15,348
07/08/2016 51.21 51.22 51.1701 51.212 17,705
07/07/2016 51.1801 51.24 51.1801 51.2277 33,941
07/06/2016 51.23 51.27 51.21 51.25 18,045
07/05/2016 51.2699 51.27 51.2201 51.2603 14,018
07/01/2016 51.25 51.348 50.8 50.8 13,082
06/30/2016 51.25 51.28 51.23 51.26 10,251
06/29/2016 51.2201 51.2499 51.214 51.241 8,117
06/28/2016 51.25 51.2623 51.21 51.25 10,620
06/27/2016 51.232 51.29 51.2301 51.26 8,180
06/24/2016 51.18 51.2299 51.1501 51.19 5,874
06/23/2016 51.08 51.1099 51.05 51.05 9,371
*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?