Quantcast

Historical Stock Prices

(ETF)
EUXL 
$14.7186
*  
0.7298
5.22%
Get EUXL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EUXL 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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 14.52 14.75 14.52 14.7186 2,119
01/17/2019 13.65 13.9888 13.65 13.9888 2,062
01/16/2019 13.9952 13.9952 13.9952 13.9952 153
01/15/2019 13.99 14.0099 13.99 14.0099 188
01/14/2019 13.98 14.03 13.93 13.9786 2,346
01/11/2019 14.24 14.25 14.1251 14.15 1,500
01/10/2019 14.34 14.5065 14.34 14.5065 1,506
01/09/2019 14.51 14.56 14.455 14.54 10,633
01/08/2019 14.11 14.11 14 14.0066 1,458
01/07/2019 13.499 13.86 13.499 13.7508 5,335
01/04/2019 13.381 13.739 13.381 13.7069 1,562
01/03/2019 12.71 12.71 12.46 12.49 2,946
01/02/2019 12.71 12.9 12.71 12.8944 895
12/31/2018 13.02 13.19 13.02 13.0818 1,600
12/28/2018 13.318 13.318 12.9038 13.001 12,622
12/27/2018 12.13 12.77 12.035 12.77 16,086
12/26/2018 11.89 12.8249 11.751 12.8249 2,471
12/24/2018 12.37 12.39 11.898 11.898 16,931
12/21/2018 13.218 13.218 12.475 12.5793 646
12/20/2018 13.26 13.26 13.09 13.0935 2,941
12/19/2018 13.56 13.56 13.244 13.3353 1,122
12/18/2018 13.84 13.84 13.6577 13.6577 1,560
12/17/2018 13.8389 13.8389 13.5405 13.5405 590
12/14/2018 14 14 13.9036 13.9036 100
12/13/2018 14.63 14.63 14.51 14.5204 7,500
12/12/2018 14.57 14.6176 14.4959 14.4959 1,359
12/11/2018 14.02 14.02 13.6658 13.6658 201
12/10/2018 13.75 13.76 13.221 13.6136 8,945
12/07/2018 14.22 14.27 13.86 13.86 4,286
12/06/2018 13.97 14.35 13.7 14.35 1,831
12/04/2018 15.84 15.86 14.97 14.97 974
12/03/2018 16.05 16.2301 16.02 16.15 23,505
11/30/2018 15.46 15.48 15.46 15.48 400
11/29/2018 15.61 15.7487 15.61 15.7487 620
11/28/2018 15.16 15.16 15.16 15.16 202
11/27/2018 15.1459 15.1459 15.07 15.1055 1,896
11/26/2018 15.5 15.5711 15.31 15.33 12,933
11/23/2018 14.7601 14.95 14.7601 14.95 301
11/21/2018 15.51 15.51 15.45 15.45 2,549
11/20/2018 15.04 15.04 14.7164 14.735 1,353
11/19/2018 15.91 15.99 15.6319 15.6319 2,421
11/16/2018 16.04 16.1197 16.01 16.1197 530
11/15/2018 15.649 16.23 15.48 16.157 2,073
11/14/2018 16.27 16.31 16.127 16.127 1,406
11/13/2018 15.8138 15.89 15.8138 15.89 600
11/12/2018 15.7252 15.7252 15.5 15.5 678
11/09/2018 16.31 16.51 16.31 16.51 2,200
11/08/2018 16.9112 16.9112 16.5751 16.5751 2,037
11/07/2018 17.24 17.3348 17.24 17.31 1,808
11/06/2018 16.66 16.66 16.66 16.66 227
11/05/2018 16.65 16.65 16.65 16.65 00
11/02/2018 16.95 16.95 16.48 16.65 864
11/01/2018 16.3 16.44 16.3 16.42 1,947
10/31/2018 16.02 16.02 15.938 15.97 651
10/30/2018 15.38 15.38 15.38 15.38 00
10/29/2018 15.5754 15.6603 15.38 15.38 1,035
10/26/2018 14.93 15.3851 14.6391 15.3851 2,379
10/25/2018 15.5 15.81 15.5 15.7401 1,212
10/24/2018 15.8232 15.8232 15.18 15.25 1,691
10/23/2018 16.6 16.6 15.99 16.32 752
10/22/2018 16.833 16.833 16.5882 16.6 1,113
10/19/2018 16.8856 17.1028 16.8856 17.1028 452
10/18/2018 17.34 17.3914 16.68 16.68 796
*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