Quantcast

Historical Stock Prices

(ETF)
FLEH 
$25.61
*  
unch
unch
Get FLEH Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading FLEH 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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
06/22/2018 25.61 25.61 25.61 25.61 00
06/21/2018 25.61 25.61 25.61 25.61 00
06/20/2018 25.61 25.61 25.61 25.61 00
06/19/2018 25.61 25.61 25.61 25.61 00
06/18/2018 25.61 25.61 25.61 25.61 00
06/15/2018 25.4789 25.61 25.4719 25.61 2,000
06/14/2018 25.24 25.24 25.24 25.24 00
06/13/2018 25.24 25.24 25.24 25.24 00
06/12/2018 25.24 25.24 25.24 25.24 00
06/11/2018 25.24 25.24 25.24 25.24 00
06/08/2018 25.24 25.24 25.24 25.24 189
06/07/2018 25.042 25.042 25.042 25.042 00
06/06/2018 25.042 25.042 25.042 25.042 00
06/05/2018 25.042 25.042 25.042 25.042 00
06/04/2018 25.042 25.042 25.042 25.042 00
06/01/2018 25.042 25.042 25.042 25.042 00
05/31/2018 25.042 25.042 25.042 25.042 00
05/30/2018 25.042 25.042 25.042 25.042 00
05/29/2018 25.042 25.042 25.042 25.042 500
05/25/2018 25.841 25.841 25.841 25.841 00
05/24/2018 25.841 25.841 25.841 25.841 00
05/23/2018 25.841 25.841 25.841 25.841 00
05/22/2018 25.841 25.841 25.841 25.841 00
05/21/2018 25.841 25.841 25.841 25.841 00
05/18/2018 25.85 25.86 25.841 25.841 500
05/17/2018 25.4901 25.4901 25.4901 25.4901 00
05/16/2018 25.4901 25.4901 25.4901 25.4901 00
05/15/2018 25.4901 25.4901 25.4901 25.4901 00
05/14/2018 25.4901 25.4901 25.4901 25.4901 00
05/11/2018 25.4901 25.4901 25.4901 25.4901 00
05/10/2018 25.4901 25.4901 25.4901 25.4901 00
05/09/2018 25.4901 25.4901 25.4901 25.4901 00
05/08/2018 25.4901 25.4901 25.4901 25.4901 00
05/07/2018 25.53 25.53 25.4901 25.4901 750
05/04/2018 25.22 25.22 25.21 25.2101 300
05/03/2018 25.29 25.29 25.29 25.29 160
05/02/2018 25.31 25.3133 25.31 25.3133 200
05/01/2018 25.2 25.2 25.0899 25.0899 5,100
04/30/2018 25.1067 25.1067 25.1067 25.1067 100
04/27/2018 25.125 25.125 25.125 25.125 100
04/26/2018 25.06 25.06 25.06 25.06 150,000
04/25/2018 24.29 24.29 24.29 24.29 00
04/24/2018 24.29 24.29 24.29 24.29 00
04/23/2018 24.29 24.29 24.29 24.29 00
04/20/2018 24.29 24.29 24.29 24.29 00
04/19/2018 24.29 24.29 24.29 24.29 00
04/18/2018 24.29 24.29 24.29 24.29 00
04/17/2018 24.29 24.29 24.29 24.29 00
04/16/2018 24.29 24.29 24.29 24.29 00
04/13/2018 24.29 24.29 24.29 24.29 00
04/12/2018 24.29 24.29 24.29 24.29 00
04/11/2018 24.29 24.29 24.29 24.29 00
04/10/2018 24.29 24.29 24.29 24.29 00
04/09/2018 24.29 24.29 24.29 24.29 00
04/06/2018 24.29 24.29 24.29 24.29 00
04/05/2018 24.29 24.29 24.29 24.29 00
04/04/2018 24.29 24.29 24.29 24.29 00
04/03/2018 24.29 24.29 24.29 24.29 00
04/02/2018 24.29 24.29 24.29 24.29 00
03/29/2018 24.29 24.29 24.29 24.29 00
03/28/2018 24.29 24.29 24.29 24.29 00
03/27/2018 24.29 24.29 24.29 24.29 00
03/26/2018 24.29 24.29 24.29 24.29 00
03/23/2018 24.29 24.29 24.29 24.29 00
03/22/2018 24.29 24.29 24.29 24.29 00
*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