Quantcast

RTF Historical Stock Prices

(ETF)
BYLD 
$23.901
*  
unch
unch
Get BYLD Alerts
*Delayed - data as of Oct. 15, 2018 12:06 ET  -  Find a broker to begin trading BYLD now


Community Rating:
View:    BYLD Real Time
 
 
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 12-JUL-2018 TO 12-OCT-2018

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.
12:06 N/A N/A N/A 23.901 0
10/12/2018 23.88 23.91 23.88 23.901 5,888
10/11/2018 23.88 23.88 23.82 23.85 6,914
10/10/2018 23.82 23.844 23.8 23.82 4,112
10/09/2018 23.87 23.88 23.83 23.85 6,053
10/08/2018 23.84 23.8534 23.84 23.8534 7,021
10/05/2018 23.92 23.92 23.82 23.82 3,035
10/04/2018 23.9462 23.9462 23.89 23.9245 2,785
10/03/2018 24.0899 24.0899 23.9701 23.9701 6,925
10/02/2018 24.085 24.0952 24.085 24.0893 801
10/01/2018 24.1666 24.1666 24.14 24.145 4,585
09/28/2018 24.155 24.1712 24.155 24.1712 316
09/27/2018 24.17 24.17 24.14 24.142 4,633
09/26/2018 24.1197 24.1544 24.1092 24.112 5,521
09/25/2018 24.09 24.09 24.05 24.05 40,398
09/24/2018 24.11 24.11 24.07 24.11 14,309
09/21/2018 24.1 24.12 24.1 24.12 1,733
09/20/2018 24.076 24.085 24.076 24.0834 1,524
09/19/2018 24.05 24.079 24.03 24.058 9,384
09/18/2018 24.12 24.12 24.04 24.04 1,068
09/17/2018 24.15 24.15 24.11 24.11 6,452
09/14/2018 24.1496 24.15 24.11 24.11 8,477
09/13/2018 24.12 24.18 24.12 24.1435 9,925
09/12/2018 24.1092 24.1114 24.105 24.105 1,343
09/11/2018 24.09 24.09 24.06 24.061 3,376
09/10/2018 24.1 24.1 24.07 24.1 2,163
09/07/2018 24.08 24.08 24.065 24.065 1,399
09/06/2018 24.14 24.14 24.11 24.1252 28,410
09/05/2018 24.1 24.1 24.08 24.08 10,718
09/04/2018 24.19 24.19 24.17 24.17 5,321
08/31/2018 24.2 24.2234 24.2 24.2 10,734
08/30/2018 24.243 24.25 24.21 24.21 6,896
08/29/2018 24.21 24.2379 24.2 24.21 2,858
08/28/2018 24.266 24.266 24.22 24.22 5,721
08/27/2018 24.3 24.3 24.26 24.275 12,289
08/24/2018 24.28 24.2999 24.26 24.28 7,656
08/23/2018 24.31 24.31 24.27 24.28 4,247
08/22/2018 24.2597 24.2782 24.2555 24.26 4,100
08/21/2018 24.235 24.27 24.235 24.24 18,662
08/20/2018 24.2313 24.28 24.2313 24.28 2,542
08/17/2018 24.228 24.24 24.2 24.2095 11,656
08/16/2018 24.18 24.196 24.175 24.18 1,850
08/15/2018 24.1859 24.2 24.16 24.2 18,390
08/14/2018 24.15 24.19 24.14 24.1526 10,361
08/13/2018 24.17 24.17 24.13 24.1367 2,988
08/10/2018 24.17 24.18 24.15 24.175 3,821
08/09/2018 24.16 24.1785 24.14 24.14 19,942
08/08/2018 24.17 24.19 24.14 24.14 3,851
08/07/2018 24.18 24.1856 24.17 24.17 5,528
08/06/2018 24.2066 24.2079 24.18 24.2079 2,657
08/03/2018 24.13 24.19 24.13 24.17 11,474
08/02/2018 24.09 24.16 24.09 24.125 54,150
08/01/2018 24.2 24.23 24.17 24.18 12,172
07/31/2018 24.23 24.255 24.22 24.22 6,363
07/30/2018 24.19 24.23 24.19 24.19 10,741
07/27/2018 24.22 24.235 24.21 24.235 33,276
07/26/2018 24.2 24.25 24.2 24.2003 14,974
07/25/2018 24.1941 24.23 24.18 24.1837 8,692
07/24/2018 24.15 24.165 24.15 24.15 2,797
07/23/2018 24.17 24.17 24.11 24.13 9,189
07/20/2018 24.25 24.25 24.19 24.1916 11,059
07/19/2018 24.22 24.25 24.2167 24.25 8,907
07/18/2018 24.2 24.23 24.19 24.21 10,676
07/17/2018 24.2 24.21 24.19 24.192 11,367
07/16/2018 24.2 24.2 24.18 24.1801 5,937
07/13/2018 24.22 24.2709 24.22 24.22 19,654
07/12/2018 24.151 24.1999 24.15 24.1851 9,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BYLD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio