Quantcast

Historical Stock Prices

(ETF)
FLAU 
$25.2499
*  
0.0418
0.17%
Get FLAU Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FLAU 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 25.26 25.31 25.238 25.2499 7,420
04/17/2019 25.18 25.31 25.16 25.2081 4,963
04/16/2019 25.2501 25.2501 25.21 25.21 455
04/15/2019 25.105 25.105 25.105 25.105 112
04/12/2019 25.1795 25.18 25.1795 25.18 362
04/11/2019 24.9481 24.9481 24.8863 24.91 3,747
04/10/2019 24.959 25.04 24.9572 25.01 4,277
04/09/2019 24.8001 24.8001 24.7855 24.7855 460
04/08/2019 24.94 24.94 24.94 24.94 135
04/05/2019 24.7836 24.7846 24.7744 24.7846 203
04/04/2019 24.8756 24.88 24.8756 24.88 1,985
04/03/2019 25.1463 25.1463 25.07 25.12 4,720
04/02/2019 24.87 24.918 24.87 24.918 1,497
04/01/2019 24.93 25 24.8318 25 17,621
03/29/2019 24.73 24.7355 24.73 24.7355 355
03/28/2019 24.6 24.62 24.6 24.6025 482
03/27/2019 24.3754 24.3964 24.3754 24.3964 686
03/26/2019 24.64 24.6799 24.6131 24.6131 646
03/25/2019 24.49 24.5219 24.49 24.5219 300
03/22/2019 24.5099 24.525 24.4531 24.4531 1,006
03/21/2019 24.6901 24.7864 24.6901 24.7864 951
03/20/2019 24.54 24.6382 24.54 24.6382 354
03/19/2019 24.6701 24.6701 24.6212 24.6212 455
03/18/2019 24.7 24.785 24.6986 24.76 3,160
03/15/2019 24.55 24.65 24.55 24.65 937
03/14/2019 24.5361 24.62 24.5361 24.55 2,345
03/13/2019 24.54 24.63 24.54 24.6279 1,439
03/12/2019 24.5263 24.5264 24.4952 24.4952 1,481
03/11/2019 24.54 24.71 24.54 24.6319 1,340
03/08/2019 24.39 24.57 24.39 24.4323 13,314
03/07/2019 24.71 24.75 24.54 24.57 4,446
03/06/2019 24.6399 24.6399 24.6399 24.6399 59
03/05/2019 24.64 24.64 24.5991 24.5991 741
03/04/2019 24.503 24.503 24.503 24.503 33
03/01/2019 24.62 24.6261 24.5304 24.6261 74,375
02/28/2019 24.52 24.52 24.52 24.52 268
02/27/2019 24.5601 24.5601 24.555 24.555 255
02/26/2019 24.6501 24.67 24.61 24.6567 1,712
02/25/2019 24.6839 24.6839 24.6728 24.6728 709
02/22/2019 24.56 24.72 24.49 24.49 1,087
02/21/2019 24.2297 24.2297 24.2297 24.2297 65
02/20/2019 24.41 24.44 24.3311 24.3311 3,304
02/19/2019 24.2406 24.2406 24.2406 24.2406 00
02/15/2019 24.2406 24.2406 24.2406 24.2406 05
02/14/2019 23.8627 23.8627 23.8627 23.8627 20
02/13/2019 23.97 23.97 23.8737 23.8737 235
02/12/2019 24.03 24.03 24.03 24.03 02
02/11/2019 23.83 23.83 23.7601 23.8211 444
02/08/2019 23.87 23.87 23.87 23.87 106
02/07/2019 23.93 23.93 23.93 23.93 219
02/06/2019 23.98 23.98 23.8929 23.8929 363
02/05/2019 24.12 24.238 24.12 24.22 57,548
02/04/2019 23.8264 23.8264 23.8264 23.8264 05
02/01/2019 23.6414 23.6414 23.6414 23.6414 163
01/31/2019 23.6865 23.6865 23.68 23.68 563
01/30/2019 23.5501 23.7733 23.5501 23.7733 596
01/29/2019 23.44 23.44 23.44 23.44 100
01/28/2019 23.42 23.4447 23.42 23.4447 1,398
01/25/2019 23.5027 23.59 23.5 23.5605 408
01/24/2019 23.18 23.1998 23.1701 23.1998 401
01/23/2019 23.12 23.18 23.12 23.18 106
01/22/2019 23.1699 23.29 23.0414 23.0414 1,147
01/18/2019 23.6132 23.6132 23.6055 23.6055 174
*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