Quantcast

Global X Health & Wellness Thematic ETF Historical Stock Prices

BFIT 
$19.15
*  
0.56
2.84%
Get BFIT Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading BFIT now
Exchange:NASDAQ

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.
16:00 19.66 19.15 19.15 19.15 397
03/22/2019 19.15 19.15 19.15 19.15 397
03/21/2019 19.71 19.71 19.71 19.71 20,077
03/20/2019 19.92 19.92 19.92 19.92 00
03/19/2019 19.65 19.92 19.65 19.92 1,119
03/18/2019 19.7222 19.7222 19.7222 19.7222 143
03/15/2019 19.91 19.91 19.6001 19.6001 3,412
03/14/2019 19.42 19.42 19.42 19.42 669
03/13/2019 19.28 19.49 19.28 19.49 2,145
03/12/2019 19.285 19.285 19.285 19.285 00
03/11/2019 18.98 19.4004 18.98 19.285 4,819
03/08/2019 19.4576 19.4576 19.4576 19.4576 00
03/07/2019 19.48 19.48 19.398 19.4576 953
03/06/2019 19.525 19.55 19.525 19.55 226
03/05/2019 19.65 19.7 19.6 19.69 1,656
03/04/2019 19.4928 19.4928 19.4928 19.4928 00
03/01/2019 19.4928 19.4928 19.4928 19.4928 266
02/28/2019 19.3699 19.3699 19.3699 19.3699 00
02/27/2019 19.41 19.41 19.3699 19.3699 3,197
02/26/2019 19.1955 19.3344 19.1955 19.3344 1,345
02/25/2019 19.0301 19.0301 19.0301 19.0301 526
02/22/2019 19.17 19.17 19.17 19.17 130
02/21/2019 19.35 19.35 19.35 19.35 00
02/20/2019 19.01 19.359 19.01 19.35 12,950
02/19/2019 19.0046 19.0046 19.0046 19.0046 00
02/15/2019 19.2193 19.2193 18.92 19.0046 2,859
02/14/2019 19.0436 19.19 19.0436 19.18 922
02/13/2019 19 19.09 18.92 19.09 10,870
02/12/2019 18.8901 19.2 18.8901 19.2 28,998
02/11/2019 18.97 18.975 18.86 18.96 1,393
02/08/2019 18.86 18.86 18.86 18.86 295
02/07/2019 18.64 18.8599 18.55 18.8599 4,107
02/06/2019 19.12 19.14 18.846 19.045 10,583
02/05/2019 19.2 19.28 19.1783 19.1783 2,587
02/04/2019 18.98 18.98 18.98 18.98 10,003
02/01/2019 18.94 18.94 18.7573 18.89 835
01/31/2019 18.8969 18.8969 18.8969 18.8969 471
01/30/2019 18.89 19.02 18.7103 18.935 5,714
01/29/2019 18.81 18.84 18.81 18.84 413
01/28/2019 18.7597 18.7597 18.7588 18.7588 607
01/25/2019 18.6957 18.6957 18.6957 18.6957 353
01/24/2019 18.68 18.68 18.5283 18.5283 752
01/23/2019 18.81 18.81 18.555 18.655 15,033
01/22/2019 18.6333 18.6333 18.6333 18.6333 283
01/18/2019 18.5699 18.5699 18.5699 18.5699 00
01/17/2019 18.2795 18.5699 18.2795 18.5699 1,302
01/16/2019 18.3495 18.38 18.2748 18.2748 153,037
01/15/2019 18.15 18.15 18.15 18.15 00
01/14/2019 18.15 18.15 18.15 18.15 00
01/11/2019 18.15 18.15 18.15 18.15 306
01/10/2019 17.95 18.25 17.95 18.25 2,958
01/09/2019 18.2207 18.5 18.2207 18.5 304
01/08/2019 18.13 18.14 18.0324 18.0324 2,159
01/07/2019 17.87 18.15 17.87 18.15 1,244
01/04/2019 17.67 17.8117 17.67 17.6897 663
01/03/2019 17.4638 17.4638 17.4638 17.4638 00
01/02/2019 17.4638 17.4638 17.4638 17.4638 676
12/31/2018 17.63 17.63 17.52 17.6 18,820
12/28/2018 17.65 17.65 17.2001 17.62 1,331
12/27/2018 17 17.22 16.95 17.22 1,677
12/26/2018 17.0175 17.0175 17.0175 17.0175 190
12/24/2018 17.1699 17.17 16.8076 16.8076 54,937
*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?

Smart Portfolio