Quantcast

Invesco Treasury Collateral ETF Historical Stock Prices

(ETF)
CLTL 
$105.585
*  
0.045
0.04%
Get CLTL Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading CLTL now


Community Rating:
View:    CLTL Pre-Market
 
 
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 16-OCT-2018 TO 16-JAN-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.
16:00 105.61 105.5947 105.585 105.585 1,344
01/16/2019 105.5947 105.5947 105.585 105.585 1,344
01/15/2019 105.56 105.59 105.54 105.54 1,627
01/14/2019 105.58 105.58 105.54 105.565 1,533
01/11/2019 105.5701 105.5707 105.5482 105.55 3,942
01/10/2019 105.55 105.58 105.52 105.55 18,085
01/09/2019 105.53 105.55 105.5059 105.525 130,553
01/08/2019 105.49 105.52 105.49 105.5 6,203
01/07/2019 105.517 105.53 105.48 105.505 78,077
01/04/2019 105.52 105.52 105.48 105.48 18,298
01/03/2019 105.49 105.53 105.47 105.51 79,171
01/02/2019 105.44 105.52 105.43 105.48 96,099
12/31/2018 105.46 105.47 105.44 105.44 1,792
12/28/2018 105.42 105.47 105.42 105.46 4,987
12/27/2018 105.42 109.669 105.42 105.46 22,377
12/26/2018 105.4 105.44 105.38 105.38 7,166
12/24/2018 105.43 105.43 105.38 105.412 4,908
12/21/2018 105.66 105.6999 105.65 105.69 7,159
12/20/2018 105.64 105.6891 105.637 105.66 19,802
12/19/2018 105.61 105.66 105.61 105.6599 8,772
12/18/2018 105.6 105.65 105.6 105.6 34,071
12/17/2018 105.62 105.64 105.59 105.615 16,417
12/14/2018 105.595 105.62 105.57 105.57 6,002
12/13/2018 105.6 105.6 105.56 105.58 7,100
12/12/2018 105.56 105.58 105.5462 105.55 1,672
12/11/2018 105.55 105.59 105.55 105.57 4,176
12/10/2018 105.5899 105.59 105.5504 105.5812 6,795
12/07/2018 105.55 105.57 105.54 105.5584 12,236
12/06/2018 105.521 105.58 105.43 105.43 86,930
12/04/2018 105.55 105.55 105.5 105.55 2,611
12/03/2018 105.52 105.54 105.5195 105.54 75,535
11/30/2018 105.508 105.55 105.49 105.54 130,700
11/29/2018 105.5 105.5 105.4701 105.485 2,324
11/28/2018 105.5 105.51 105.4971 105.4971 1,032
11/27/2018 105.46 105.5 105.46 105.5 1,479
11/26/2018 105.4799 105.484 105.4503 105.4651 4,438
11/23/2018 105.46 105.47 105.4502 105.47 796
11/21/2018 105.48 105.483 105.43 105.4349 11,058
11/20/2018 105.46 105.47 105.4509 105.47 6,699
11/19/2018 105.44 105.47 105.44 105.47 1,145
11/16/2018 105.5808 105.62 105.5808 105.62 103,228
11/15/2018 105.57 105.6 105.55 105.5693 2,355
11/14/2018 105.57 105.59 105.57 105.5799 4,485
11/13/2018 105.58 105.62 105.57 105.58 192,336
11/12/2018 105.55 105.58 105.5397 105.58 116,527
11/09/2018 105.5093 105.5093 105.5093 105.5093 00
11/08/2018 105.5093 105.5093 105.5093 105.5093 348
11/07/2018 105.52 105.54 105.4966 105.4966 4,774
11/06/2018 105.51 105.51 105.51 105.51 129
11/05/2018 105.5017 105.53 105.5017 105.53 8,143
11/02/2018 105.5 105.51 105.5 105.51 2,422
11/01/2018 105.47 105.48 105.46 105.46 3,949
10/31/2018 105.48 105.5 105.4799 105.48 6,951
10/30/2018 105.4699 105.4699 105.4699 105.4699 253
10/29/2018 105.49 105.49 105.483 105.49 2,201
10/26/2018 105.42 105.42 105.42 105.42 00
10/25/2018 105.42 105.42 105.42 105.42 211
10/24/2018 105.44 105.44 105.421 105.421 1,195
10/23/2018 105.44 105.44 105.44 105.44 00
10/22/2018 105.43 105.44 105.43 105.44 613
10/19/2018 105.5508 105.5508 105.5508 105.5508 218
10/18/2018 105.524 105.524 105.524 105.524 00
10/17/2018 105.5246 105.5246 105.524 105.524 767
10/16/2018 105.55 105.55 105.549 105.55 4,091
*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