Quantcast

Index Fund ETF Historical Stock Prices

(ETF)
ECNS 
$45.68
*  
0.0553
0.12%
Get ECNS Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading ECNS 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
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 21-DEC-2018 TO 21-MAR-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.
16:00 45.40 45.68 45.40 45.68 2,974
03/21/2019 45.4 45.68 45.4 45.68 2,974
03/20/2019 45.604 45.6247 45.31 45.6247 10,523
03/19/2019 45.8 45.8 45.32 45.475 8,294
03/18/2019 45.49 45.709 45.37 45.63 24,122
03/15/2019 44.1901 45.275 44.1901 45 4,336
03/14/2019 44.89 44.89 44.49 44.75 948
03/13/2019 44.99 45.2499 44.96 45.05 19,416
03/12/2019 45.12 45.1229 45.02 45.05 2,154
03/11/2019 44.78 45.24 44.78 44.8 6,760
03/08/2019 44.29 44.29 43.73 44.18 8,905
03/07/2019 44.81 45.33 44.8 44.8 29,526
03/06/2019 45.77 46.079 45.7316 45.7474 14,111
03/05/2019 45.5 46.0399 45 45.995 71,021
03/04/2019 45.55 45.74 44.999 45.28 97,998
03/01/2019 45.25 45.55 44.7625 45.25 62,602
02/28/2019 44.65 44.81 44.2489 44.47 24,165
02/27/2019 44.89 44.9 44.2103 44.42 4,733
02/26/2019 45.15 45.258 45.13 45.13 4,043
02/25/2019 45.51 47.14 45.23 45.23 14,885
02/22/2019 44.8526 44.89 44.7905 44.7905 2,526
02/21/2019 43.9001 44.17 43.9001 44.17 986
02/20/2019 43.93 44.29 43.78 43.8952 4,872
02/19/2019 43.18 43.8162 43.18 43.7354 2,683
02/15/2019 43.49 43.49 43.29 43.29 586
02/14/2019 43.49 43.6611 43.49 43.545 5,880
02/13/2019 43.7 43.7 43.4898 43.54 5,191
02/12/2019 43.22 43.22 42.91 42.9804 3,238
02/11/2019 43.78 43.81 42.99 42.99 4,732
02/08/2019 43.0156 43.0156 42.974 42.974 374
02/07/2019 43.14 43.14 42.4757 42.4757 245
02/06/2019 43.12 43.12 43.12 43.12 400
02/05/2019 43.21 43.81 43.0524 43.2706 3,259
02/04/2019 42.68 42.825 41.66 42.825 6,411
02/01/2019 42.48 42.65 42.4138 42.5 3,147
01/31/2019 42 42.39 42 42.39 761
01/30/2019 41.69 42 41.69 42 7,627
01/29/2019 41.5499 41.55 41.3571 41.4052 3,251
01/28/2019 41.1796 41.1796 40.965 41.0468 1,635
01/25/2019 40.72 41.6 40.2036 41.2356 5,307
01/24/2019 40.81 40.81 40.81 40.81 78
01/23/2019 40.05 40.1836 40.05 40.1836 1,685
01/22/2019 40.189 40.2 39.895 39.895 3,192
01/18/2019 40.43 40.8 40.43 40.8 824
01/17/2019 40.325 40.3262 40.32 40.3247 619
01/16/2019 40 40.185 40 40.185 1,654
01/15/2019 39.6265 39.6265 39.6265 39.6265 127
01/14/2019 39.61 39.705 39.56 39.56 3,376
01/11/2019 39.75 39.8 39.6392 39.675 1,281
01/10/2019 39.5 39.88 39.5 39.88 1,294
01/09/2019 39.5378 39.6099 39.5378 39.606 981
01/08/2019 39.3211 39.4014 39.26 39.4014 1,154
01/07/2019 39.03 39.33 39.01 39.26 2,615
01/04/2019 38.92 39.2562 38.92 39.13 1,171
01/03/2019 38.72 38.76 38.35 38.3843 3,663
01/02/2019 39.01 39.0539 38.9966 39.0539 843
12/31/2018 39.13 39.36 39.0607 39.1028 3,466
12/28/2018 38.58 38.96 38.58 38.94 1,847
12/27/2018 38.0597 38.23 37.9185 38.23 1,929
12/26/2018 37.9301 38.6313 37.92 38.6313 2,273
12/24/2018 37.86 38.12 37.77 37.91 4,125
12/21/2018 38.8 38.8 37.59 37.83 9,176
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for ECNS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio