Quantcast

First Trust Dorsey Wright People's Portfolio ETF Historical Stock Prices

DWPP 
$30.483
*  
0.107
0.35%
Get DWPP Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading DWPP now
Exchange:NASDAQ

Community Rating:
View:    DWPP After Hours
 
 
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 18-JUN-2018 TO 18-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.
16:00 N/A 30.483 30.483 30.483 640
09/18/2018 30.53 30.59 30.42 30.59 607
09/17/2018 30.487 30.53 30.42 30.42 1,103
09/14/2018 30.56 30.57 30.48 30.56 6,991
09/13/2018 30.55 30.5549 30.53 30.5549 779
09/12/2018 30.3713 30.4487 30.3605 30.4487 11,235
09/11/2018 30.32 30.32 30.3171 30.3171 1,356
09/10/2018 30.29 30.3963 30.29 30.39 1,563
09/07/2018 30.1848 30.264 30.1848 30.258 1,454
09/06/2018 30.46 30.46 30.32 30.36 1,496
09/05/2018 30.4488 30.4488 30.4488 30.4488 255
09/04/2018 30.55 30.55 30.44 30.44 4,316
08/31/2018 30.42 30.42 30.42 30.42 310
08/30/2018 30.529 30.5473 30.426 30.438 4,537
08/29/2018 30.6222 30.6222 30.6222 30.6222 374
08/28/2018 30.4864 30.5586 30.3995 30.5586 2,633
08/27/2018 30.4581 30.4784 30.4456 30.4456 1,878
08/24/2018 30.18 30.32 30.18 30.2734 15,271
08/23/2018 30.1056 30.1056 30.0881 30.0881 3,741
08/22/2018 30.1845 30.1845 30.1845 30.1845 491
08/21/2018 30.21 30.3 30.15 30.28 44,595
08/20/2018 30.0645 30.1307 30.05 30.12 1,563
08/17/2018 29.86 30.05 29.8 30.035 8,173
08/16/2018 29.9 29.9 29.9 29.9 205
08/15/2018 29.5667 29.5981 29.49 29.55 3,852
08/14/2018 29.8 29.89 29.8 29.89 1,557
08/13/2018 29.7746 29.7746 29.6326 29.72 2,204
08/10/2018 30.0037 30.0037 30.0037 30.0037 00
08/09/2018 29.97 30.03 29.97 30.0037 794
08/08/2018 30.0128 30.06 29.951 30.0033 6,940
08/07/2018 30.03 30.03 30.03 30.03 200
08/06/2018 30 30 30 30 363
08/03/2018 29.85 29.93 29.804 29.93 1,922
08/02/2018 29.56 29.82 29.56 29.82 4,758
08/01/2018 29.76 29.76 29.76 29.76 432
07/31/2018 29.75 29.8599 29.7425 29.85 1,093
07/30/2018 29.87 29.87 29.68 29.68 1,515
07/27/2018 29.8993 29.8993 29.7034 29.798 1,347
07/26/2018 29.94 30.04 29.94 30.03 8,662
07/25/2018 29.76 29.768 29.76 29.766 3,400
07/24/2018 29.79 29.79 29.57 29.57 2,381
07/23/2018 29.64 29.68 29.57 29.66 2,468
07/20/2018 29.68 29.73 29.67 29.686 5,548
07/19/2018 29.76 29.7998 29.69 29.768 3,891
07/18/2018 29.64 29.73 29.64 29.73 1,977
07/17/2018 29.6499 29.68 29.64 29.68 4,736
07/16/2018 29.4798 29.5499 29.4798 29.5191 6,181
07/13/2018 29.68 29.68 29.6305 29.6305 858
07/12/2018 29.58 29.65 29.5 29.61 1,074
07/11/2018 29.51 29.51 29.4279 29.4279 1,692
07/10/2018 29.6127 29.6127 29.6127 29.6127 243
07/09/2018 29.517 29.55 29.5 29.5 5,722
07/06/2018 29.25 29.4099 29.25 29.33 2,386
07/05/2018 29.07 29.089 28.95 29.089 5,055
07/03/2018 29.07 29.07 28.9939 29.05 1,122
07/02/2018 28.6917 28.84 28.68 28.84 1,610
06/29/2018 28.77 29.15 28.77 29.0596 2,982
06/28/2018 28.6999 28.8502 28.66 28.8502 1,124
06/27/2018 29.13 29.203 28.83 28.89 2,758
06/26/2018 29.11 29.11 29.03 29.09 3,096
06/25/2018 29.14 29.14 28.865 28.865 257
06/22/2018 29.51 29.51 29.42 29.4386 2,104
06/21/2018 29.35 29.36 29.2 29.2 4,470
06/20/2018 29.5 29.6199 29.49 29.49 3,205
06/19/2018 29.3735 29.4926 29.3735 29.49 1,187
06/18/2018 29.54 29.54 29.54 29.54 145
*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