Quantcast

Innovation Shares NextGen Vehicles & Technology ETF Historical Stock Prices

(ETF)
EKAR 
$25.6642
*  
0.089
0.35%
Get EKAR Alerts
*Delayed - data as of May 21, 2018 14:55 ET  -  Find a broker to begin trading EKAR now


Community Rating:
View:    EKAR 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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.
14:55 N/A 25.76 25.6642 25.6642 1,687
05/18/2018 25.59 25.59 25.5752 25.5752 399
05/17/2018 25.59 25.59 25.59 25.59 00
05/16/2018 25.59 25.59 25.59 25.59 139
05/15/2018 25.5 25.5 25.5 25.5 380
05/14/2018 25.9599 25.98 25.8482 25.8482 1,864
05/11/2018 25.8 25.8 25.8 25.8 00
05/10/2018 25.71 25.82 25.67 25.8 1,512
05/09/2018 25.46 25.48 25.44 25.47 3,101
05/08/2018 25.2748 25.3 25.2748 25.29 1,619
05/07/2018 25.29 25.3586 25.29 25.339 562
05/04/2018 24.7 25.05 24.7 25.04 2,382
05/03/2018 24.732 24.732 24.5916 24.5916 435
05/02/2018 25.01 25.01 25.01 25.01 281
05/01/2018 24.56 24.5615 24.56 24.5615 1,084
04/30/2018 24.709 24.73 24.69 24.69 1,017
04/27/2018 24.915 24.915 24.87 24.9 1,593
04/26/2018 24.68 24.8742 24.68 24.8742 625
04/25/2018 24.66 24.66 24.5 24.62 1,880
04/24/2018 24.9272 24.9272 24.88 24.88 1,148
04/23/2018 24.95 24.95 24.95 24.95 189
04/20/2018 25.1 25.1 25.02 25.02 824
04/19/2018 25.37 25.37 25.25 25.25 1,487
04/18/2018 25.38 25.509 25.38 25.485 4,745
04/17/2018 25.17 25.17 25.17 25.17 00
04/16/2018 25.17 25.17 25.17 25.17 00
04/13/2018 25.15 25.17 25.15 25.17 3,001
04/12/2018 25.22 25.22 25.1898 25.1898 423
04/11/2018 25.05 25.05 25.05 25.05 101
04/10/2018 25.11 25.11 25.11 25.11 416
04/09/2018 24.5 24.5 24.5 24.5 00
04/06/2018 24.67 24.6945 24.5 24.5 619
04/05/2018 24.94 24.94 24.94 24.94 100
04/04/2018 24.32 24.5723 24.32 24.5723 477
04/03/2018 24.57 24.57 24.57 24.57 136
04/02/2018 24.56 24.56 24.44 24.44 321
03/29/2018 24.65 24.65 24.65 24.65 00
03/28/2018 24.65 24.65 24.65 24.65 240
03/27/2018 24.9702 24.9702 24.9183 24.9183 1,161
03/26/2018 24.99 24.99 24.91 24.91 520
03/23/2018 25.09 25.09 24.6824 24.6824 890
03/22/2018 25.2 25.299 25.2 25.299 2,012
03/21/2018 25.79 25.8416 25.79 25.8416 662
03/20/2018 25.85 25.85 25.83 25.83 590
03/19/2018 25.95 25.95 25.875 25.875 632
03/16/2018 26.11 26.11 26.11 26.11 334
03/15/2018 26.17 26.17 26.17 26.17 00
03/14/2018 26.1636 26.1752 26.1636 26.17 651
03/13/2018 26.38 26.38 26.2 26.2027 1,669
03/12/2018 26.44 26.44 26.3501 26.39 902
03/09/2018 26.06 26.079 26.06 26.079 1,309
03/08/2018 25.83 25.8368 25.78 25.8368 1,484
03/07/2018 25.74 25.749 25.6331 25.749 1,180
03/06/2018 25.849 25.88 25.8 25.805 2,041
03/05/2018 25.13 25.49 25.13 25.49 702
03/02/2018 25.095 25.3 25.095 25.2948 778
03/01/2018 25.5648 25.5648 25.3 25.3 739
02/28/2018 26.05 26.199 26.05 26.199 25,646
02/27/2018 26.497 26.51 26.2 26.2 2,615
02/26/2018 26.33 26.5 26.269 26.5 3,794
02/23/2018 26.07 26.2 26.05 26.2 1,437
02/22/2018 25.88 26.02 25.88 25.93 4,368
02/21/2018 26.03 26.03 25.93 25.93 1,187
02/20/2018 26.02 26.04 25.94 25.94 565
*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