Quantcast

Virtus Cumberland Municipal Bond ETF Historical Stock Prices

(ETF)
CUMB 
$24.87
*  
0.04
0.16%
Get CUMB Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading CUMB now


Community Rating:
View:    CUMB 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
16:00 N/A 24.88 24.87 24.87 884
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
07/13/2018 24.91 24.9831 24.91 24.9831 944
07/12/2018 24.9654 24.9654 24.87 24.87 691
07/11/2018 24.9944 24.9944 24.9 24.9601 582
07/10/2018 24.861 24.98 24.86 24.86 1,518
07/09/2018 24.83 24.9325 24.83 24.9325 570
07/06/2018 24.9 24.9742 24.85 24.85 1,628
07/05/2018 24.9302 24.9302 24.85 24.85 1,864
07/03/2018 24.89 24.89 24.89 24.89 236
07/02/2018 24.984 24.99 24.83 24.83 2,108
06/29/2018 24.83 24.8995 24.82 24.89 7,461
06/28/2018 24.897 24.924 24.81 24.924 2,002
06/27/2018 24.88 24.88 24.88 24.88 535
06/26/2018 24.866 24.866 24.81 24.81 2,580
06/25/2018 24.85 24.9116 24.84 24.9002 1,994
06/22/2018 24.8 24.914 24.79 24.8 1,865
06/21/2018 24.91 24.9226 24.84 24.9226 1,222
06/20/2018 24.85 24.85 24.76 24.76 1,613
06/19/2018 24.95 25.0758 24.94 24.94 3,888
06/18/2018 24.9077 24.956 24.901 24.9444 1,059
06/15/2018 25.09 25.09 24.89 24.89 5,531
06/14/2018 24.956 24.956 24.9 24.9077 981
06/13/2018 24.9 24.9071 24.9 24.9071 816
06/12/2018 24.9 24.9644 24.9 24.9644 825
06/11/2018 24.9 25.01 24.9 25.01 1,468
06/08/2018 24.9999 24.9999 24.9999 24.9999 00
06/07/2018 24.9 25.0093 24.9 24.9999 2,607
06/06/2018 25.2 25.2 24.9 24.9251 1,506
06/05/2018 24.9643 24.9643 24.9643 24.9643 00
06/04/2018 24.901 24.9643 24.901 24.9643 226
06/01/2018 24.88 25.0219 24.88 25.0219 2,892
05/31/2018 24.93 25.0557 24.93 24.931 2,283
05/30/2018 24.925 24.925 24.88 24.88 680
05/29/2018 24.8939 24.93 24.8939 24.92 1,011
05/25/2018 24.86 24.86 24.86 24.86 446
05/24/2018 24.45 25 24.45 24.68 1,860
05/23/2018 24.9255 24.9255 24.66 24.66 474
05/22/2018 24.58 24.58 24.58 24.58 550
05/21/2018 24.71 24.71 24.71 24.71 391
05/18/2018 24.61 24.61 24.61 24.61 194
05/17/2018 24.61 24.61 24.61 24.61 382
*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