Quantcast

Virtus Cumberland Municipal Bond ETF Historical Stock Prices

(ETF)
CUMB 
$24.355
*  
0.135
0.56%
Get CUMB Alerts
*Delayed - data as of Oct. 17, 2018 12:27 ET  -  Find a broker to begin trading CUMB now


Community Rating:
View:    CUMB 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 16-JUL-2018 TO 16-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.
12:27 24.22 24.355 24.3023 24.355 292
10/16/2018 24.2887 24.3789 24.1901 24.22 2,826
10/15/2018 24.1801 24.3009 24.1801 24.3009 1,260
10/12/2018 24.335 24.335 24.21 24.21 5,303
10/11/2018 24.388 24.388 24.388 24.388 235
10/10/2018 24.08 24.321 24.08 24.2 2,664
10/09/2018 24.3446 24.3813 24.28 24.28 1,057
10/08/2018 24.27 24.3887 24.27 24.356 1,453
10/05/2018 24.3598 24.51 24.3598 24.3905 2,784
10/04/2018 24.4186 24.4186 24.35 24.35 2,068
10/03/2018 24.545 24.545 24.4 24.4857 2,548
10/02/2018 24.57 24.6148 24.43 24.522 2,442
10/01/2018 24.99 24.99 24.525 24.525 1,084
09/28/2018 24.499 24.512 24.4 24.42 1,603
09/27/2018 24.455 24.65 24.39 24.39 1,261
09/26/2018 24.4617 24.5061 24.38 24.447 1,473
09/25/2018 24.5144 24.5622 24.5 24.5622 1,208
09/24/2018 24.5382 24.5684 24.5 24.5684 912
09/21/2018 24.5272 24.5984 24.5 24.501 1,900
09/20/2018 24.5129 24.5129 24.5129 24.5129 248
09/19/2018 24.625 24.73 24.625 24.6476 1,097
09/18/2018 24.75 24.75 24.632 24.632 807
09/17/2018 24.5 24.791 24.5 24.75 1,908
09/14/2018 24.8097 24.8097 24.8097 24.8097 313
09/13/2018 24.7739 24.7739 24.74 24.74 499
09/12/2018 24.8407 24.8537 24.74 24.8537 1,346
09/11/2018 24.79 24.79 24.7201 24.73 2,664
09/10/2018 24.76 24.8838 24.76 24.76 917
09/07/2018 24.7995 24.86 24.75 24.8483 1,914
09/06/2018 24.9534 24.9638 24.8401 24.9638 2,727
09/05/2018 24.96 24.96 24.89 24.89 1,052
09/04/2018 24.84 24.8895 24.84 24.8895 651
08/31/2018 24.925 24.925 24.888 24.888 1,929
08/30/2018 24.9142 24.9944 24.88 24.88 1,431
08/29/2018 24.8665 24.9386 24.8665 24.923 1,719
08/28/2018 24.85 24.8897 24.85 24.8897 1,140
08/27/2018 24.85 24.97 24.85 24.9094 2,423
08/24/2018 24.86 24.9679 24.86 24.9679 901
08/23/2018 24.94 24.9612 24.94 24.9612 575
08/22/2018 24.906 24.937 24.9 24.937 1,938
08/21/2018 24.95 24.95 24.85 24.85 869
08/20/2018 24.9335 24.9335 24.9335 24.9335 673
08/17/2018 24.87 24.88 24.87 24.87 884
08/16/2018 24.9101 24.9101 24.91 24.91 540
08/15/2018 24.9143 24.9149 24.91 24.911 536
08/14/2018 24.81 24.924 24.79 24.82 10,028
08/13/2018 24.82 24.8953 24.82 24.8903 2,278
08/10/2018 24.913 24.98 24.84 24.98 1,986
08/09/2018 24.8814 24.9341 24.82 24.82 1,559
08/08/2018 24.81 24.8659 24.81 24.8659 1,054
08/07/2018 24.79 24.8461 24.79 24.79 1,141
08/06/2018 24.899 24.955 24.82 24.82 4,706
08/03/2018 24.84 24.84 24.84 24.84 416
08/02/2018 24.81 24.82 24.81 24.82 1,119
08/01/2018 24.8598 24.8598 24.8 24.8 604
07/31/2018 24.905 24.96 24.83 24.8797 3,649
07/30/2018 24.9197 24.9197 24.9197 24.9197 802
07/27/2018 24.87 24.87 24.87 24.87 402
07/26/2018 24.88 24.8888 24.8 24.85 6,942
07/25/2018 24.89 24.89 24.89 24.89 00
07/24/2018 24.881 24.9657 24.88 24.89 1,650
07/23/2018 25.01 25.01 24.86 24.86 444
07/20/2018 24.9398 25.0099 24.9 24.9 901
07/19/2018 24.96 25.0149 24.96 24.96 1,772
07/18/2018 24.91 24.91 24.91 24.91 863
07/17/2018 25.02 25.02 24.9 24.9 721
07/16/2018 24.9584 24.9584 24.86 24.92 1,591
*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