Quantcast

Historical Stock Prices

(ETF)
EFU 
$24.6975
*  
0.1175
0.48%
Get EFU Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading EFU 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 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.
08/17/2018 24.6962 24.6975 24.6962 24.6975 485
08/16/2018 24.72 24.72 24.58 24.58 1,161
08/15/2018 24.83 25.053 24.83 25 2,181
08/14/2018 24.19 24.25 24.19 24.22 1,509
08/13/2018 23 23 23 23 00
08/10/2018 23 23 23 23 00
08/09/2018 23 23 23 23 00
08/08/2018 23 23 23 23 152
08/07/2018 23.4017 23.4017 23.4017 23.4017 00
08/06/2018 23.52 23.52 23.4017 23.4017 695
08/03/2018 23.347 23.347 23.347 23.347 175
08/02/2018 23.24 23.24 23.16 23.2357 3,045
08/01/2018 22.693 22.693 22.693 22.693 00
07/31/2018 22.693 22.693 22.693 22.693 200
07/30/2018 22.79 22.79 22.79 22.79 00
07/27/2018 22.79 22.79 22.79 22.79 00
07/26/2018 22.79 22.79 22.79 22.79 00
07/25/2018 22.78 22.884 22.78 22.79 476
07/24/2018 22.9415 22.9415 22.9415 22.9415 326
07/23/2018 23.17 23.17 23.14 23.1472 4,048
07/20/2018 23.39 23.39 23.39 23.39 00
07/19/2018 23.39 23.39 23.39 23.39 536
07/18/2018 23.298 23.298 23.2201 23.26 902
07/17/2018 23.43 23.43 23.27 23.27 8,198
07/16/2018 23.4402 23.4402 23.4402 23.4402 00
07/13/2018 23.4402 23.4402 23.4402 23.4402 00
07/12/2018 23.5415 23.5415 23.44 23.4402 8,681
07/11/2018 23.06 23.06 23.06 23.06 00
07/10/2018 23.06 23.06 23.06 23.06 750
07/09/2018 23.05 23.07 23.05 23.05 7,854
07/06/2018 23.4 23.4141 23.39 23.4 6,818
07/05/2018 24.32 24.32 24.32 24.32 00
07/03/2018 24.32 24.32 24.32 24.32 00
07/02/2018 24.487 24.5 24.32 24.32 751
06/29/2018 23.82 23.86 23.69 23.86 3,140
06/28/2018 24.2998 24.2998 24.14 24.141 5,216
06/27/2018 23.82 23.82 23.82 23.82 290
06/26/2018 24.0594 24.0594 24.0594 24.0594 1,655
06/25/2018 23.9798 24.1 23.9798 24.1 8,999
06/22/2018 23.36 23.36 23.11 23.11 3,969
06/21/2018 23.76 23.79 23.73 23.79 10,812
06/20/2018 23.56 23.56 23.55 23.55 601
06/19/2018 23.72 23.725 23.44 23.44 9,944
06/18/2018 22.8783 22.8783 22.8783 22.8783 00
06/15/2018 22.88 22.91 22.8783 22.8783 5,166
06/14/2018 22.35 22.54 22.35 22.54 2,456
06/13/2018 22.11 22.11 22.11 22.11 00
06/12/2018 22.11 22.11 22.11 22.11 00
06/11/2018 22.15 22.15 22.11 22.11 869
06/08/2018 22.61 22.625 22.6017 22.6017 3,333
06/07/2018 22.35 22.35 22.35 22.35 00
06/06/2018 22.35 22.3737 22.35 22.35 2,367
06/05/2018 22.73 22.73 22.73 22.73 2,199
06/04/2018 22.5 22.5 22.5 22.5 482
06/01/2018 22.85 22.85 22.72 22.83 2,656
05/31/2018 23.14 23.18 23.14 23.14 4,107
05/30/2018 22.84 22.88 22.84 22.87 2,814
05/29/2018 23.72 23.72 23.7083 23.7083 6,627
05/25/2018 22.7 22.7 22.7 22.7 829
05/24/2018 22.4599 22.4599 22.43 22.43 3,000
05/23/2018 21.44 21.44 21.44 21.44 00
05/22/2018 21.44 21.44 21.44 21.44 00
05/21/2018 21.44 21.44 21.44 21.44 00
05/18/2018 21.44 21.44 21.44 21.44 00
05/17/2018 21.44 21.44 21.44 21.44 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EFU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio