Historical Stock Prices

(ETF)
TUZ 
$50.739
*  
0.079
0.16%
Get TUZ Alerts
*Delayed - data as of Dec. 2, 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 02-SEP-2016 TO 02-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.
12/02/2016 50.69 50.74 50.69 50.739 7,550
12/01/2016 50.69 50.69 50.66 50.66 9,262
11/30/2016 50.75 50.77 50.74 50.75 5,596
11/29/2016 50.74 50.79 50.74 50.76 21,875
11/28/2016 50.751 50.751 50.731 50.75 1,796
11/25/2016 50.71 50.725 50.7 50.71 4,441
11/23/2016 50.72 50.738 50.71 50.7277 2,835
11/22/2016 50.764 50.79 50.75 50.76 5,835
11/21/2016 50.799 50.8 50.7425 50.75 10,424
11/18/2016 50.77 50.77 50.76 50.76 1,405
11/17/2016 50.79 50.82 50.79 50.79 13,625
11/16/2016 50.79 50.83 50.79 50.82 3,897
11/15/2016 50.78 50.81 50.78 50.8 23,790
11/14/2016 50.82 50.8416 50.82 50.82 7,004
11/11/2016 50.8941 50.905 50.8825 50.8825 873
11/10/2016 50.89 50.91 50.88 50.88 7,501
11/09/2016 50.99 50.99 50.9 50.9289 12,834
11/08/2016 50.99 50.99 50.95 50.9519 13,685
11/07/2016 51.01 51.07 50.96 50.97 82,799
11/04/2016 51.0299 51.03 51.0259 51.0259 6,348
11/03/2016 51.013 51.017 50.99 51.008 1,833
11/02/2016 51.01 51.07 50.98 51.004 44,710
11/01/2016 50.97 51.004 50.95 50.981 2,560
10/31/2016 51 51.0343 50.98 51.03 2,582
10/28/2016 50.98 51.01 50.975 50.98 4,433
10/27/2016 50.96 50.99 50.95 50.95 10,119
10/26/2016 51 51 50.961 50.961 8,174
10/25/2016 50.9979 51.02 50.9784 50.9989 15,972
10/24/2016 51 51.01 50.98 50.9954 3,702
10/21/2016 50.9921 51.01 50.98 50.99 7,491
10/20/2016 51 51.04 50.98 50.9801 1,103,534
10/19/2016 51.0499 51.0499 51.0301 51.04 7,773
10/18/2016 51.02 51.04 51.01 51.0325 15,090
10/17/2016 51.02 51.0299 50.9901 51.0102 32,547
10/14/2016 50.99 51.0099 50.9601 50.9786 5,786
10/13/2016 50.961 50.99 50.9601 50.9753 10,505
10/12/2016 50.938 50.9599 50.92 50.9479 9,341
10/11/2016 50.94 50.99 50.93 50.9699 12,079
10/10/2016 50.98 50.9999 50.5301 50.94 37,676
10/07/2016 50.96 50.9699 50.9401 50.9696 6,121
10/06/2016 50.95 50.9899 50.95 50.9501 10,869
10/05/2016 51.02 51.02 50.95 50.9669 41,223
10/04/2016 51.05 51.05 50.98 51.02 47,768
10/03/2016 51.05 51.05 51.02 51.0499 3,964
09/30/2016 51.11 51.11 51.0601 51.098 15,485
09/29/2016 51.099 51.13 51.07 51.101 28,177
09/28/2016 51.09 51.1299 51.08 51.099 22,844
09/27/2016 51.09 51.1 51.08 51.1 7,112
09/26/2016 51.093 51.1 51.07 51.07 17,047
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
*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?