Quantcast

Historical Stock Prices

(ETF)
BSDE 
$25.69
*  
0.0217
0.08%
Get BSDE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BSDE 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 25.63 25.73 25.63 25.69 12,555
04/17/2019 25.73 25.73 25.73 25.73 00
04/16/2019 25.7 25.73 25.7 25.73 286
04/15/2019 25.76 25.76 25.72 25.72 301
04/12/2019 25.61 25.61 25.61 25.61 237
04/11/2019 25.7268 25.7268 25.7268 25.7268 00
04/10/2019 25.6845 25.7319 25.6845 25.7268 550
04/09/2019 25.645 25.645 25.645 25.645 67
04/08/2019 25.67 25.67 25.625 25.625 1,100
04/05/2019 25.66 25.705 25.61 25.6608 4,498
04/04/2019 25.7199 25.7199 25.665 25.665 525
04/03/2019 25.69 25.69 25.69 25.69 23
04/02/2019 25.695 25.695 25.695 25.695 26
04/01/2019 25.695 25.695 25.695 25.695 05
03/29/2019 25.675 25.675 25.675 25.675 02
03/28/2019 25.6483 25.6483 25.575 25.575 136
03/27/2019 25.49 25.5 25.4846 25.4846 1,016
03/26/2019 25.58 25.62 25.58 25.62 892
03/25/2019 25.52 25.56 25.52 25.5206 2,289
03/22/2019 25.6 25.6 25.565 25.565 856
03/21/2019 25.62 25.65 25.54 25.59 2,554
03/20/2019 25.62 25.62 25.62 25.62 133
03/19/2019 25.579 25.58 25.55 25.55 5,015
03/18/2019 25.54 25.54 25.49 25.49 374
03/15/2019 25.555 25.555 25.555 25.555 25
03/14/2019 25.51 25.51 25.51 25.51 40
03/13/2019 25.485 25.485 25.485 25.485 25
03/12/2019 25.4861 25.565 25.4861 25.52 393
03/11/2019 25.54 25.54 25.48 25.48 931
03/08/2019 25.42 25.42 25.42 25.42 250
03/07/2019 25.405 25.405 25.405 25.405 00
03/06/2019 25.44 25.44 25.3926 25.405 1,333
03/05/2019 25.37 25.42 25.37 25.42 275
03/04/2019 25.43 25.44 25.4257 25.4257 2,928
03/01/2019 25.42 25.42 25.375 25.375 284
02/28/2019 25.41 25.41 25.3892 25.3892 512
02/27/2019 25.415 25.415 25.415 25.415 00
02/26/2019 25.405 25.415 25.405 25.415 269
02/25/2019 25.36 25.36 25.36 25.36 62
02/22/2019 25.31 25.325 25.31 25.325 630
02/21/2019 25.45 25.45 25.3145 25.3145 1,100
02/20/2019 25.32 25.33 25.26 25.26 12,054
02/19/2019 25.37 25.375 25.33 25.33 12,052
02/15/2019 25.3661 25.37 25.3661 25.37 104
02/14/2019 25.33 25.33 25.33 25.33 00
02/13/2019 25.33 25.33 25.33 25.33 00
02/12/2019 25.33 25.33 25.33 25.33 600
02/11/2019 25.305 25.305 25.305 25.305 00
02/08/2019 25.33 25.33 25.305 25.305 888
02/07/2019 25.355 25.355 25.355 25.355 00
02/06/2019 25.3382 25.355 25.3344 25.355 3,376
02/05/2019 25.405 25.405 25.405 25.405 127
02/04/2019 25.33 25.33 25.33 25.33 00
02/01/2019 25.344 25.379 25.33 25.33 495
01/31/2019 25.25 25.25 25.25 25.25 00
01/30/2019 25.14 25.2804 25.14 25.25 3,015
01/29/2019 25.14 25.14 25.12 25.12 118
01/28/2019 25.1636 25.2 25.1636 25.175 424
01/25/2019 25.17 25.17 25.1648 25.1648 992
01/24/2019 25.19 25.2 25.19 25.2 1,354
01/23/2019 25.035 25.035 25.035 25.035 00
01/22/2019 25.09 25.1 25.035 25.035 8,719
01/18/2019 25.13 25.1399 25.0701 25.12 547
*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