Quantcast

Historical Stock Prices

(ETF)
DUST 
$37.72
*  
0.85
2.31%
Get DUST Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading DUST now


Community Rating:
 
 
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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 38.73 39.3499 36.894 37.72 2,146,114
09/20/2018 36.75 38.43 35.85 36.87 1,571,155
09/19/2018 39.39 39.4786 36.63 37.87 1,825,626
09/18/2018 40.98 41.4799 39.7793 40.4 1,633,244
09/17/2018 42.21 43.018 40.1 40.87 1,875,012
09/14/2018 42.54 43.62 41.641 43.22 1,413,405
09/13/2018 40.35 43.45 40.16 42.54 1,260,268
09/12/2018 46.99 47.65 40.88 42.16 2,801,728
09/11/2018 47.34 48.79 46.11 46.37 1,778,639
09/10/2018 44.11 46.44 43.78 46.11 752,217
09/07/2018 45.08 46.43 43.2 44.14 2,638,467
09/06/2018 43.42 44.95 42.1 44.38 2,318,038
09/05/2018 42.35 44.79 42.03 44.03 1,666,062
09/04/2018 41.52 43.45 41.2027 43.05 2,328,786
08/31/2018 38.87 40.03 37.94 39.74 2,055,122
08/30/2018 38.07 39.48 37.9 38.87 2,367,555
08/29/2018 37.09 37.62 36.35 37.2 1,508,632
08/28/2018 35 38.15 34.35 37.44 4,629,608
08/27/2018 36.63 36.93 35.35 35.46 3,054,111
08/24/2018 38.8 39.53 35.631 37.36 3,400,796
08/23/2018 38.42 41.24 38.25 40.55 2,764,907
08/22/2018 37.2 37.988 36.9797 37.16 1,873,167
08/21/2018 38.48 39.42 37.63 37.89 2,203,769
08/20/2018 38.4 40.05 37.73 38.66 3,029,777
08/17/2018 41.67 42.08 38.63 39.29 4,073,226
08/16/2018 38.95 43.18 38.02 43.17 4,496,139
08/15/2018 35.85 40.97 35.83 40.37 5,831,875
08/14/2018 32.9 34.34 32.7312 34.17 2,214,215
08/13/2018 31.58 33.6 31.26 33.15 3,330,549
08/10/2018 30.1 30.74 29.6 30.51 1,779,191
08/09/2018 29.41 29.9 28.57 29.86 1,821,614
08/08/2018 30.09 30.38 29.5119 29.63 2,047,328
08/07/2018 28.46 30.17 28.32 30.05 2,045,343
08/06/2018 28.93 29.16 28.5 29.01 1,541,686
08/03/2018 28.5 28.742 27.38 28.1 2,308,887
08/02/2018 28.38 29.15 28.21 28.86 2,156,948
08/01/2018 27.69 28.33 27.5498 28.12 1,825,835
07/31/2018 28 28 26.88 27.45 1,449,215
07/30/2018 27.62 27.93 27.19 27.64 1,535,949
07/27/2018 27.1 27.7 26.78 27.4 1,605,067
07/26/2018 26.57 27.24 26.15 27.13 2,124,692
07/25/2018 25.8 26.79 25.77 25.84 2,036,747
07/24/2018 27.02 27.02 26.29 26.39 2,205,692
07/23/2018 26.33 27.45 26.31 27.37 2,853,410
07/20/2018 25.84 26.4 25.58 25.93 2,347,339
07/19/2018 26.92 26.92 25.38 26.55 2,884,600
07/18/2018 26.07 26.34 25.5 25.56 2,219,593
07/17/2018 26.04 26.22 25.3 25.5 4,659,446
07/16/2018 25.43 25.78 25.07 25.57 2,102,688
07/13/2018 25.13 25.28 24.74 25.28 2,360,849
07/12/2018 24.51 24.71 24.09 24.5 2,258,551
07/11/2018 23.75 25.24 23.63 24.97 5,030,050
07/10/2018 23.7 23.93 23.13 23.29 2,957,923
07/09/2018 22.44 23.42 22.21 23.32 2,993,901
07/06/2018 22.95 23.22 22.6384 23.19 2,993,383
07/05/2018 23.31 23.31 22.78 22.9 4,871,730
07/03/2018 24.22 24.27 23.1 23.55 4,603,785
07/02/2018 24.8 25.24 24.48 25.03 3,272,873
06/29/2018 25.44 25.45 23.86 24.22 5,391,386
06/28/2018 25.68 26.04 25.3899 25.46 1,606,919
06/27/2018 25.69 25.93 25.15 25.93 2,098,441
06/26/2018 25.63 25.9473 25.17 25.3 2,030,083
06/25/2018 24.9 25.39 24.69 25.26 2,215,251
06/22/2018 25.3 25.4 24.48 24.54 3,544,729
06/21/2018 25.61 25.74 25.23 25.54 1,822,197
*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