Quantcast

Historical Stock Prices

(ETF)
FLEU 
$116.1024
*  
3.0366
2.69%
Get FLEU Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading FLEU 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 115.28 116.1024 115.28 116.1024 201
01/17/2019 111.62 113.0658 111.55 113.0658 15,143
01/16/2019 112.94 112.94 112.24 112.5607 88,642
01/15/2019 113.28 113.4097 113.28 113.4097 116
01/14/2019 113.11 113.11 112.81 112.887 279
01/11/2019 114.14 114.4425 114.14 114.4425 667
01/10/2019 115.1758 115.23 115.1758 115.23 295
01/09/2019 114.7 115.25 114.51 114.5762 1,535
01/08/2019 113.7 113.82 112.22 112.8264 602
01/07/2019 111.8107 111.8107 111.8107 111.8107 62
01/04/2019 110.8 111.9504 110.8 111.9504 700
01/03/2019 107.22 107.22 106.2282 106.2282 1,284
01/02/2019 105.54 107.2597 104.67 107.05 2,000
12/31/2018 109.22 109.41 108.05 108.55 3,124
12/28/2018 108.171 109.0854 107.56 108.0297 2,732
12/27/2018 101.09 105.23 101.09 105.23 1,108
12/26/2018 100.62 106.3142 99.78 106.3142 1,330
12/24/2018 104.6199 104.6199 100.82 100.853 2,085
12/21/2018 107.56 107.56 103.9301 103.976 364
12/20/2018 109.021 109.3029 106.8996 106.8996 1,670
12/19/2018 110.43 110.43 106.62 107.3831 690
12/18/2018 109.15 109.5459 109.15 109.5459 100
12/17/2018 111.661 111.9174 109.3583 109.3583 247
12/14/2018 113.68 113.68 112.1772 112.1772 135
12/13/2018 116.53 116.53 115.27 115.8223 412
12/12/2018 115.47 116.71 115.47 116.2152 523
12/11/2018 113.02 113.1 111.515 111.515 1,941
12/10/2018 111.8356 111.8356 111.8356 111.8356 24
12/07/2018 113.459 113.459 113.459 113.459 223
12/06/2018 112.54 113.2 111.71 113.2 737
12/04/2018 124.22 124.22 124.22 124.22 00
12/03/2018 124.53 124.53 124.22 124.22 496
11/30/2018 124.59 124.59 124.59 124.59 00
11/29/2018 124.59 124.59 124.59 124.59 00
11/28/2018 120.41 124.59 120.41 124.59 607
11/27/2018 121.3136 121.3136 120.71 120.71 226
11/26/2018 118.77 118.77 118.77 118.77 00
11/23/2018 118.77 118.77 118.77 118.77 00
11/21/2018 118.77 118.77 118.77 118.77 00
11/20/2018 118.77 118.77 118.77 118.77 142
11/19/2018 121.7854 121.7854 121.7854 121.7854 181
11/16/2018 122.28 122.77 122.03 122.77 682
11/15/2018 123.06 123.06 123.06 123.06 00
11/14/2018 123.06 123.06 123.06 123.06 00
11/13/2018 122.46 123.09 122.46 123.06 425
11/12/2018 122.63 122.63 121.52 121.91 447
11/09/2018 126.89 126.89 126.89 126.89 00
11/08/2018 129.35 129.35 126.89 126.89 522
11/07/2018 129.0766 129.58 129.0766 129.56 660
11/06/2018 125.17 125.55 125.17 125.55 605
11/05/2018 125.89 125.9375 125.89 125.9375 390
11/02/2018 115.9416 115.9416 115.9416 115.9416 00
11/01/2018 115.9416 115.9416 115.9416 115.9416 00
10/31/2018 115.9416 115.9416 115.9416 115.9416 00
10/30/2018 115.9416 115.9416 115.9416 115.9416 00
10/29/2018 115.9416 115.9416 115.9416 115.9416 00
10/26/2018 115.9416 115.9416 115.9416 115.9416 100
10/25/2018 131.42 131.42 131.42 131.42 00
10/24/2018 131.42 131.42 131.42 131.42 00
10/23/2018 131.42 131.42 131.42 131.42 00
10/22/2018 131.42 131.42 131.42 131.42 00
10/19/2018 131.42 131.42 131.42 131.42 00
10/18/2018 131.42 131.42 131.42 131.42 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