Quantcast

Reality Shares Fundstrat DQM Long ETF Historical Stock Prices

(ETF)
DQML 
$26.5226
*  
unch
unch
Get DQML Alerts
*Delayed - data as of Apr. 25, 2019 14:58 ET  -  Find a broker to begin trading DQML now


Community Rating:
View:    DQML 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 24-JAN-2019 TO 24-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.
14:58 N/A N/A N/A 26.5226 0
04/24/2019 26.5268 26.5268 26.5268 26.5268 00
04/23/2019 26.55 26.55 26.5268 26.5268 174
04/22/2019 26.2681 26.2681 26.2681 26.2681 00
04/18/2019 26.2681 26.2681 26.2681 26.2681 00
04/17/2019 26.34 26.34 26.2681 26.2681 100
04/16/2019 26.1308 26.1308 26.1308 26.1308 00
04/15/2019 26.1308 26.1308 26.1308 26.1308 00
04/12/2019 26.1308 26.1308 26.1308 26.1308 00
04/11/2019 26.1308 26.1308 26.1308 26.1308 40
04/10/2019 25.9564 25.9564 25.9564 25.9564 00
04/09/2019 26.03 26.03 25.9564 25.9564 130
04/08/2019 26.1818 26.1818 26.1818 26.1818 00
04/05/2019 26.1818 26.1818 26.1818 26.1818 01
04/04/2019 26.005 26.005 26.005 26.005 00
04/03/2019 26.005 26.005 26.005 26.005 01
04/02/2019 25.9522 25.9522 25.9522 25.9522 02
04/01/2019 25.9431 25.9431 25.9431 25.9431 10
03/29/2019 25.5297 25.5503 25.5297 25.5503 365
03/28/2019 25.47 25.47 25.39 25.39 861
03/27/2019 25.3247 25.3247 25.3056 25.3056 250
03/26/2019 25.4271 25.4271 25.4271 25.4271 50
03/25/2019 25.8118 25.8118 25.8118 25.8118 00
03/22/2019 25.8118 25.8118 25.8118 25.8118 00
03/21/2019 25.8246 25.843 25.811 25.8118 600
03/20/2019 25.6596 25.6596 25.58 25.6338 359
03/19/2019 25.91 25.915 25.7899 25.7899 400
03/18/2019 25.7982 25.7982 25.7982 25.7982 00
03/15/2019 25.89 25.89 25.77 25.7982 1,616
03/14/2019 25.68 25.6875 25.68 25.6875 300
03/13/2019 25.5257 25.5257 25.5257 25.5257 00
03/12/2019 25.5257 25.5257 25.5257 25.5257 04
03/11/2019 25.3 25.4957 25.3 25.4957 1,405
03/08/2019 25.07 25.1699 25.07 25.1699 121
03/07/2019 25.25 25.28 25.2393 25.2393 311
03/06/2019 25.55 25.55 25.4673 25.4673 321
03/05/2019 25.6554 25.6554 25.6554 25.6554 08
03/04/2019 25.88 25.88 25.5174 25.6673 889
03/01/2019 25.67 25.7844 25.67 25.7844 442
02/28/2019 25.6624 25.6624 25.6624 25.6624 00
02/27/2019 25.6624 25.6624 25.6624 25.6624 00
02/26/2019 25.6624 25.6624 25.6624 25.6624 00
02/25/2019 25.6624 25.6624 25.6624 25.6624 01
02/22/2019 25.4304 25.4304 25.4304 25.4304 00
02/21/2019 25.45 25.5 25.4224 25.4304 7,281
02/20/2019 25.53 25.5547 25.53 25.5547 101
02/19/2019 25.41 25.4448 25.41 25.4448 200
02/15/2019 25.35 25.4077 25.35 25.4077 101
02/14/2019 25.105 25.2199 25.1044 25.1044 2,375
02/13/2019 25.2742 25.2742 25.1909 25.1909 426
02/12/2019 24.7294 24.7294 24.7294 24.7294 00
02/11/2019 24.7294 24.7294 24.7294 24.7294 01
02/08/2019 24.4203 24.6478 24.41 24.6478 500
02/07/2019 24.531 24.531 24.531 24.531 01
02/06/2019 24.7852 24.7852 24.7852 24.7852 01
02/05/2019 24.7119 24.86 24.7119 24.7898 988
02/04/2019 24.7076 24.7076 24.7076 24.7076 02
02/01/2019 24.505 24.551 24.505 24.551 194
01/31/2019 24.37 24.4655 24.36 24.4655 302
01/30/2019 24.11 24.335 24.11 24.3234 1,150
01/29/2019 24.06 24.11 23.98 24.0423 9,798
01/28/2019 24.0936 24.0936 24.0936 24.0936 00
01/25/2019 24.0303 24.0936 24.0303 24.0936 1,740
01/24/2019 23.7345 23.7345 23.7345 23.7345 00
*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