Quantcast

Historical Stock Prices

(ETF)
FINZ 
$6.6784
*  
0.0612
0.92%
Get FINZ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FINZ 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-JAN-2019 TO 18-APR-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.
04/18/2019 6.6158 6.6796 6.6158 6.6784 7,487
04/17/2019 6.69 6.69 6.6172 6.6172 1,061
04/16/2019 6.83 6.83 6.64 6.669 15,705
04/15/2019 6.89 6.96 6.86 6.9311 6,824
04/12/2019 6.98 6.99 6.6847 6.8164 22,935
04/11/2019 7.2493 7.3003 7.1844 7.1952 2,286
04/10/2019 7.395 7.5087 7.34 7.3534 4,109
04/09/2019 7.42 7.4782 7.39 7.4556 3,559
04/08/2019 7.339 7.339 7.2401 7.2578 3,252
04/05/2019 7.29 7.34 7.29 7.293 1,676
04/04/2019 7.34 7.34 7.211 7.2933 5,855
04/03/2019 7.28 7.422 7.28 7.422 2,185
04/02/2019 7.55 7.55 7.4529 7.4804 2,834
04/01/2019 7.7804 7.809 7.43 7.4458 18,716
03/29/2019 7.89 8.0816 7.87 8.0566 5,204
03/28/2019 8.271 8.2768 8.12 8.1458 4,983
03/27/2019 8.2687 8.4399 8.235 8.3348 5,131
03/26/2019 8.41 8.41 8.1738 8.2499 4,104
03/25/2019 8.59 8.6 8.3358 8.5262 27,851
03/22/2019 8.2856 8.5 8.22 8.4363 19,019
03/21/2019 7.88 7.9803 7.692 7.793 8,712
03/20/2019 7.3 7.73 7.3 7.7079 15,596
03/19/2019 6.91 7.2672 6.91 7.2672 8,355
03/18/2019 7.2 7.2 7.05 7.1232 5,330
03/15/2019 7.42 7.42 7.3 7.37 7,065
03/14/2019 7.67 7.67 7.4694 7.4694 7,929
03/13/2019 7.64 7.6581 7.495 7.58 5,166
03/12/2019 7.6669 7.79 7.6501 7.79 7,674
03/11/2019 7.8095 7.8095 7.6871 7.7698 5,342
03/08/2019 8.2 8.2 7.96 7.96 15,231
03/07/2019 7.99 8.1324 7.9497 8.01 12,565
03/06/2019 7.57 7.77 7.54 7.76 13,885
03/05/2019 7.633 7.7125 7.51 7.53 25,115
03/04/2019 7.38 7.655 7.21 7.56 40,282
03/01/2019 7.42 7.46 7.2137 7.42 6,000
02/28/2019 7.55 7.58 7.4261 7.58 3,121
02/27/2019 7.51 7.51 7.4768 7.4768 511
02/26/2019 7.552 7.665 7.5 7.54 8,644
02/25/2019 7.3164 7.65 7.2601 7.65 17,361
02/22/2019 7.609 7.64 7.55 7.57 12,240
02/21/2019 7.58 7.6 7.531 7.56 8,504
02/20/2019 7.5746 7.5746 7.4087 7.4087 2,797
02/19/2019 7.7 7.76 7.4611 7.5055 10,214
02/15/2019 7.99 7.99 7.57 7.63 25,325
02/14/2019 7.99 8.15 7.99 8.0719 10,125
02/13/2019 7.91 7.91 7.65 7.8263 13,223
02/12/2019 7.97 8.014 7.8022 7.8593 29,028
02/11/2019 8.1894 8.3 8.1894 8.27 6,044
02/08/2019 8.44 8.565 8.2491 8.27 31,051
02/07/2019 8.05 8.3369 8.05 8.22 9,586
02/06/2019 8.02 8.02 7.85 7.97 7,064
02/05/2019 7.85 7.9 7.849 7.8817 1,749
02/04/2019 7.9025 7.9025 7.81 7.81 18,784
02/01/2019 8.11 8.11 7.81 7.94 12,173
01/31/2019 8.14 8.2 8.0095 8.0095 1,999
01/30/2019 8.17 8.17 7.8405 7.98 11,065
01/29/2019 8.05 8.18 8.03 8.18 6,830
01/28/2019 8.17 8.17 8.086 8.094 4,319
01/25/2019 8.045 8.07 7.8431 8.0158 7,634
01/24/2019 8.282 8.282 8.1699 8.18 6,715
01/23/2019 8.14 8.45 8.12 8.19 9,287
01/22/2019 8.13 8.4 8.079 8.3 23,795
01/18/2019 8.4062 8.4062 7.95 7.95 10,064
*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