Quantcast

Historical Stock Prices

(ETF)
FDVV 
$30.09
*  
0.15
0.5%
Get FDVV Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading FDVV 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 19-APR-2019 TO 19-JUL-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.
07/19/2019 30.31 30.339 30.09 30.09 52,898
07/18/2019 30.08 30.278 30.0428 30.24 62,325
07/17/2019 30.23 30.23 30.05 30.06 88,361
07/16/2019 30.4 30.4 30.15 30.21 69,287
07/15/2019 30.41 30.41 30.29 30.35 82,530
07/12/2019 30.25 30.35 30.25 30.33 75,367
07/11/2019 30.33 30.3395 30.11 30.23 79,807
07/10/2019 30.26 30.33 30.19 30.26 88,459
07/09/2019 30.1 30.18 30.0471 30.15 60,117
07/08/2019 30.2 30.2493 30.1 30.1711 76,045
07/05/2019 30.17 30.25 30 30.24 86,380
07/03/2019 30.13 30.27 30.0957 30.25 37,828
07/02/2019 29.91 30 29.89 29.98 99,936
07/01/2019 30.08 30.1485 29.8 29.87 111,947
06/28/2019 29.6 29.74 29.6 29.71 124,664
06/27/2019 29.56 29.62 29.52 29.54 43,053
06/26/2019 29.66 29.66 29.45 29.45 55,291
06/25/2019 29.81 29.81 29.51 29.58 99,826
06/24/2019 29.88 29.89 29.76 29.79 101,445
06/21/2019 29.89 29.92 29.7401 29.88 60,801
06/20/2019 30.13 30.21 30 30.16 69,584
06/19/2019 29.88 29.99 29.82 29.96 73,751
06/18/2019 29.82 29.99 29.8 29.862 90,666
06/17/2019 29.65 29.7223 29.58 29.67 114,198
06/14/2019 29.65 29.6839 29.5704 29.65 72,287
06/13/2019 29.67 29.7098 29.58 29.68 49,902
06/12/2019 29.59 29.65 29.52 29.54 80,760
06/11/2019 29.7 29.7415 29.6 29.66 101,209
06/10/2019 29.69 29.7 29.56 29.57 73,798
06/07/2019 29.56 29.6799 29.53 29.54 68,423
06/06/2019 29.25 29.4272 29.23 29.4107 60,212
06/05/2019 29.18 29.2 29.032 29.18 91,754
06/04/2019 28.78 29.08 28.76 29.08 124,435
06/03/2019 28.38 28.609 28.38 28.59 68,134
05/31/2019 28.5 28.5128 28.32 28.38 323,071
05/30/2019 28.72 28.86 28.6 28.65 82,021
05/29/2019 28.81 28.84 28.6 28.76 103,138
05/28/2019 29.49 29.49 28.95 28.95 122,127
05/24/2019 29.52 29.5214 29.36 29.41 88,781
05/23/2019 29.35 29.35 29.185 29.35 65,889
05/22/2019 29.61 29.6244 29.5002 29.61 79,276
05/21/2019 29.71 29.8 29.6457 29.74 87,491
05/20/2019 29.61 29.6757 29.46 29.5386 52,508
05/17/2019 29.67 29.9099 29.59 29.78 71,722
05/16/2019 29.74 29.97 29.74 29.85 123,826
05/15/2019 29.49 29.75 29.39 29.69 110,241
05/14/2019 29.47 29.75 29.4556 29.61 81,831
05/13/2019 29.47 29.5556 29.26 29.39 160,296
05/10/2019 29.66 29.98 29.38 29.9 86,028
05/09/2019 29.68 29.8132 29.4501 29.77 126,475
05/08/2019 29.93 30.01 29.8346 29.8453 78,802
05/07/2019 30.18 30.1899 29.78 30.02 205,346
05/06/2019 30.11 30.39 30.09 30.3282 97,128
05/03/2019 30.34 30.499 30.32 30.48 81,385
05/02/2019 30.31 30.36 30.08 30.21 99,797
05/01/2019 30.57 30.61 30.31 30.36 133,461
04/30/2019 30.44 30.58 30.345 30.56 109,924
04/29/2019 30.42 30.49 30.41 30.44 245,939
04/26/2019 30.27 30.42 30.2436 30.41 143,152
04/25/2019 30.36 30.36 30.16 30.3 219,229
04/24/2019 30.45 30.4899 30.38 30.445 91,659
04/23/2019 30.35 30.4901 30.31 30.48 67,607
04/22/2019 30.32 30.3503 30.28 30.35 152,074
*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