Quantcast

Historical Stock Prices

(ETF)
AWTM 
$50.295
*  
0.025
0.05%
Get AWTM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading AWTM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 50.49 50.49 50.295 50.295 628
03/21/2019 50.27 50.27 50.27 50.27 00
03/20/2019 50.26 50.27 50.26 50.27 1,025
03/19/2019 50.258 50.26 50.2353 50.2353 200
03/18/2019 50.235 50.27 50.235 50.235 9,440
03/15/2019 50.16 50.22 50.16 50.22 200
03/14/2019 50.19 50.205 50.19 50.205 325
03/13/2019 50.205 50.21 50.2 50.2 501,866
03/12/2019 50.18 50.22 50.18 50.215 9,560
03/11/2019 50.18 50.18 50.18 50.18 00
03/08/2019 50.18 50.18 50.18 50.18 01
03/07/2019 50.165 50.165 50.165 50.165 52
03/06/2019 50.23 50.23 50.155 50.155 654
03/05/2019 50.145 50.145 50.145 50.145 51
03/04/2019 50.115 50.115 50.115 50.115 00
03/01/2019 50.115 50.115 50.115 50.115 02
02/28/2019 50.2486 50.25 50.2486 50.25 250
02/27/2019 50.255 50.255 50.255 50.255 05
02/26/2019 50.25 50.25 50.24 50.24 153,234
02/25/2019 50.2227 50.24 50.2227 50.23 975
02/22/2019 50.21 50.21 50.21 50.21 25
02/21/2019 50.205 50.205 50.205 50.205 04
02/20/2019 50.23 50.23 50.21 50.21 167,233
02/19/2019 50.18 50.195 50.18 50.195 250
02/15/2019 50.19 50.19 50.175 50.175 139,780
02/14/2019 50.17 50.17 50.17 50.17 98
02/13/2019 50.17 50.17 50.16 50.16 100,137
02/12/2019 50.18 50.18 50.165 50.165 60,744
02/11/2019 50.1602 50.1606 50.155 50.155 600
02/08/2019 50.17 50.17 50.15 50.155 25,910
02/07/2019 50.16 50.16 50.145 50.145 14,055
02/06/2019 50.15 50.16 50.12 50.14 4,374
02/05/2019 50.12 50.13 50.12 50.125 12,761
02/04/2019 50.13 50.13 50.1147 50.1147 72,664
02/01/2019 50.1 50.1 50.09 50.09 9,980
01/31/2019 50.0753 50.0935 50.0753 50.0935 122,218
01/30/2019 50.26 50.26 50.0226 50.065 100,152
01/29/2019 50.05 50.05 50.04 50.04 200,411
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for AWTM



Research Brokers before you trade

Want to trade FX?

Smart Portfolio