Quantcast

Historical Stock Prices

(ETF)
CHAD 
$32.01
*  
0.65
2.07%
Get CHAD Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading CHAD 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 20-JAN-2018 TO 20-APR-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.
04/20/2018 31.86 32.0139 31.85 32.01 13,406
04/19/2018 31.22 31.37 31.2 31.36 1,579
04/18/2018 31.47 31.579 31.4103 31.46 3,475
04/17/2018 31.355 31.41 31.32 31.4 9,823
04/16/2018 31.32 31.41 31.2 31.2 9,654
04/13/2018 30.69 30.881 30.67 30.881 7,980
04/12/2018 30.42 30.42 30.34 30.34 5,051
04/11/2018 30.27 30.2999 30.16 30.25 3,008
04/10/2018 30.4 30.46 30.28 30.28 5,278
04/09/2018 31.24 31.261 31.0752 31.0752 4,379
04/06/2018 30.94 31.36 30.94 31.31 4,897
04/05/2018 30.61 30.64 30.56 30.63 3,565
04/04/2018 31.4 31.439 30.79 30.81 3,523
04/03/2018 30.89 30.96 30.71 30.77 4,414
04/02/2018 30.73 31.1964 30.65 31.0899 3,913
03/29/2018 30.65 30.65 30.35 30.41 6,773
03/28/2018 31.51 31.6 31.3101 31.48 7,808
03/27/2018 30.82 31.08 30.65 31.05 7,801
03/26/2018 31.11 31.11 30.781 30.795 17,512
03/23/2018 31.09 31.54 31.02 31.5202 42,699
03/22/2018 30.52 30.76 30.42 30.71 10,859
03/21/2018 29.975 29.975 29.88 29.88 1,561
03/20/2018 29.82 29.82 29.6211 29.6799 12,673
03/19/2018 29.91 30.03 29.91 29.97 6,817
03/16/2018 30.02 30.02 29.9 29.965 3,397
03/15/2018 29.6 29.7 29.53 29.53 917
03/14/2018 29.8 29.85 29.728 29.83 6,827
03/13/2018 29.58 30 29.58 29.92 3,077
03/12/2018 29.35 29.45 29.28 29.39 2,738
03/09/2018 29.49 29.49 29.28 29.28 14,288
03/08/2018 29.93 29.94 29.7905 29.85 3,397
03/07/2018 30.14 30.14 29.99 29.99 4,695
03/06/2018 29.69 29.885 29.69 29.85 4,346
03/05/2018 30.47 30.47 30.1752 30.1752 3,205
03/02/2018 30.87 30.9499 30.22 30.22 9,866
03/01/2018 30.31 30.699 30.136 30.58 50,266
02/28/2018 30.19 30.53 30.19 30.515 29,811
02/27/2018 29.9 30.2355 29.9 30.2355 7,298
02/26/2018 29.45 29.45 29.154 29.154 3,142
02/23/2018 29.9002 30.01 29.77 29.77 49,493
02/22/2018 29.8 29.9384 29.8 29.9384 638
02/21/2018 29.89 30.2 29.8 30.2 14,573
02/20/2018 30.21 30.33 30.19 30.33 5,264
02/16/2018 29.67 29.74 29.6 29.715 7,132
02/15/2018 30.05 30.05 29.8 29.8 5,207
02/14/2018 30.92 30.92 30.3 30.34 7,376
02/13/2018 31.16 31.28 30.9742 31.0159 11,156
02/12/2018 31.83 31.8655 31.22 31.23 14,102
02/09/2018 32.17 33.3 32.17 32.21 43,628
02/08/2018 30.49 31.4 30.49 31.4 10,385
02/07/2018 29.98 30.35 29.915 30.35 9,660
02/06/2018 29.8 29.8 29.05 29.05 22,341
02/05/2018 28.54 29.25 28.46 29.03 20,636
02/02/2018 28.64 28.9 28.64 28.88 14,193
02/01/2018 28.731 28.7999 28.731 28.76 4,122
01/31/2018 28.39 28.46 28.2701 28.4 5,479
01/30/2018 28.61 28.74 28.61 28.74 6,246
01/29/2018 28.43 28.5299 28.43 28.49 8,580
01/26/2018 27.74 27.82 27.671 27.72 21,210
01/25/2018 27.87 28.01 27.87 27.98 5,238
01/24/2018 27.91 27.91 27.76 27.83 9,694
01/23/2018 28.13 28.18 28.06 28.068 5,276
01/22/2018 28.4 28.4 28.031 28.3 7,172
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CHAD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio