Quantcast

ETV Historical Stock Prices

(ETF)
CPER 
$17.92
*  
0.3463
1.9%
Get CPER Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading CPER now


Community Rating:
View:    CPER 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 25-JAN-2019 TO 25-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.
16:00 18.04 18.08 17.92 17.92 23,640
04/25/2019 18.08 18.08 17.92 17.92 23,640
04/24/2019 18.192 18.2663 18.1887 18.2663 19,257
04/23/2019 18.0935 18.1675 18.05 18.1606 8,901
04/22/2019 18.14 18.2318 18.14 18.19 9,361
04/18/2019 18.41 18.41 18.2801 18.2957 4,618
04/17/2019 18.72 18.7599 18.55 18.57 36,173
04/16/2019 18.4 18.4 18.3501 18.3783 20,329
04/15/2019 18.37 18.42 18.33 18.4 6,290
04/12/2019 18.42 18.46 18.3701 18.4114 17,908
04/11/2019 18.2126 18.2126 18.1205 18.13 1,560
04/10/2019 18.34 18.36 18.3087 18.3372 1,445
04/09/2019 18.5 18.5 18.37 18.39 5,309
04/08/2019 18.31 18.395 18.31 18.3502 4,081
04/05/2019 18.1941 18.1941 18.0863 18.1042 11,161
04/04/2019 18.2296 18.2599 18.1901 18.245 12,926
04/03/2019 18.27 18.45 18.27 18.41 12,234
04/02/2019 18.27 18.27 18.17 18.19 2,937
04/01/2019 18.4 18.44 18.2938 18.2998 2,777
03/29/2019 18.4 18.4 18.29 18.3194 24,615
03/28/2019 17.96 18 17.96 18 18,436
03/27/2019 17.92 17.944 17.84 17.895 28,305
03/26/2019 17.91 17.93 17.822 17.88 32,164
03/25/2019 17.78 17.86 17.75 17.86 2,947
03/22/2019 18.04 18.04 17.76 17.835 16,331
03/21/2019 18.2761 18.3418 18.14 18.21 24,132
03/20/2019 18.28 18.345 18.25 18.345 21,402
03/19/2019 18.28 18.37 18.275 18.275 23,606
03/18/2019 18.27 18.33 18.22 18.225 21,086
03/15/2019 18.1744 18.25 18.1744 18.2127 30,740
03/14/2019 18.18 18.18 18.04 18.0924 29,182
03/13/2019 18.3275 18.38 18.3 18.335 23,830
03/12/2019 18.48 18.48 18.31 18.3386 40,659
03/11/2019 18.125 18.19 18.1 18.19 23,041
03/08/2019 18.05 18.15 18.03 18.14 27,079
03/07/2019 18.2 18.25 18.17 18.24 16,844
03/06/2019 18.32 18.36 18.24 18.29 11,357
03/05/2019 18.37 18.44 18.34 18.37 31,017
03/04/2019 18.28 18.28 18.16 18.22 12,574
03/01/2019 18.57 18.57 18.2 18.26 7,601
02/28/2019 18.52 18.52 18.4085 18.4085 2,484
02/27/2019 18.6 18.6 18.4 18.55 5,555
02/26/2019 18.44 18.49 18.38 18.4256 15,122
02/25/2019 18.47 18.51 18.415 18.42 32,381
02/22/2019 18.34 18.44 18.315 18.44 16,084
02/21/2019 18.16 18.17 18.07 18.17 6,439
02/20/2019 18.08 18.27 18.0415 18.225 24,804
02/19/2019 17.77 17.99 17.72 17.9666 46,463
02/15/2019 17.42 17.66 17.42 17.5921 4,259
02/14/2019 17.3 17.4 17.3 17.36 6,670
02/13/2019 17.36 17.4004 17.33 17.35 4,211
02/12/2019 17.309 17.36 17.2638 17.36 5,165
02/11/2019 17.47 17.47 17.405 17.4302 24,484
02/08/2019 17.69 17.6999 17.5601 17.577 14,418
02/07/2019 17.77 17.81 17.69 17.717 16,019
02/06/2019 17.78 17.83 17.6768 17.6778 11,329
02/05/2019 17.65 17.65 17.6 17.6384 5,672
02/04/2019 17.29 17.54 17.26 17.54 7,334
02/01/2019 17.45 17.45 17.32 17.32 5,733
01/31/2019 17.472 17.472 17.36 17.37 20,933
01/30/2019 17.31 17.37 17.24 17.37 9,407
01/29/2019 17.04 17.05 16.94 17.01 8,336
01/28/2019 16.85 16.85 16.78 16.84 1,772
01/25/2019 16.96 17.0892 16.96 17.066 7,539
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CPER

Research Brokers before you trade

Want to trade FX?



Smart Portfolio