Quantcast

Historical Stock Prices

(ETF)
FLIY 
$21.585
*  
unch
unch
Get FLIY Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading FLIY 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 21.57 21.585 21.57 21.585 312
01/17/2019 21.46 21.585 21.4461 21.585 1,811
01/16/2019 21.43 21.43 21.43 21.43 13
01/15/2019 21.1021 21.1021 21.1021 21.1021 282
01/14/2019 21.152 21.27 21.152 21.255 825
01/11/2019 21.2607 21.3 21.2607 21.3 1,295
01/10/2019 21.3766 21.5147 21.3766 21.5147 313
01/09/2019 21.38 21.38 21.38 21.38 120
01/08/2019 21.1 21.1 21.1 21.1 148
01/07/2019 21.11 21.11 21.11 21.11 286
01/04/2019 20.84 20.84 20.84 20.84 221
01/03/2019 20.22 20.23 20.17 20.17 15,462
01/02/2019 20.14 20.2 20.14 20.2 1,187
12/31/2018 20.1918 20.275 20.19 20.275 1,886
12/28/2018 20.2151 20.23 20.1903 20.1903 2,774
12/27/2018 20.1286 20.1286 20.1286 20.1286 180
12/26/2018 19.51 19.92 19.51 19.92 2,978
12/24/2018 19.761 19.82 19.63 19.63 875
12/21/2018 20.2263 20.2263 19.98 19.98 562
12/20/2018 20.385 20.4048 20.385 20.4048 637
12/19/2018 21 21 20.66 20.66 420
12/18/2018 20.591 20.6633 20.5896 20.6633 2,519
12/17/2018 20.4638 20.4638 20.4497 20.4497 194
12/14/2018 20.7134 20.7134 20.7134 20.7134 55
12/13/2018 21.0005 21.0005 21.0005 21.0005 15
12/12/2018 21.0242 21.0242 21.0242 21.0242 29
12/11/2018 20.3693 20.4737 20.3693 20.4737 375
12/10/2018 20.55 20.55 20.5492 20.5492 201
12/07/2018 20.76 20.76 20.76 20.76 231
12/06/2018 20.76 20.76 20.76 20.76 474
12/04/2018 21.059 21.059 20.93 20.93 2,015
12/03/2018 21.18 21.18 21.18 21.18 00
11/30/2018 21.18 21.18 21.18 21.18 00
11/29/2018 21.1475 21.18 21.1475 21.18 787
11/28/2018 21.1699 21.1699 21.1699 21.1699 00
11/27/2018 21.1699 21.1699 21.1699 21.1699 00
11/26/2018 21.21 21.21 21.09 21.1699 523
11/23/2018 20.72 20.72 20.72 20.72 00
11/21/2018 20.715 20.72 20.71 20.72 5,660
11/20/2018 20.58 20.59 20.58 20.58 579
11/19/2018 21.03 21.03 21.03 21.03 113
11/16/2018 20.92 20.92 20.92 20.92 00
11/15/2018 20.78 20.92 20.78 20.92 328,084
11/14/2018 21.0353 21.0353 20.9077 20.9077 1,005
11/13/2018 20.81 20.81 20.81 20.81 00
11/12/2018 20.8441 20.8441 20.81 20.81 1,572
11/09/2018 21.46 21.46 21.46 21.46 00
11/08/2018 21.55 21.55 21.45 21.46 993
11/07/2018 21.248 21.248 21.248 21.248 00
11/06/2018 21.248 21.248 21.248 21.248 00
11/05/2018 21.31 21.31 21.248 21.248 2,300
11/02/2018 21.5 21.65 21.2943 21.4 15,947
11/01/2018 21.159 21.1803 21.15 21.15 1,256
10/31/2018 20.87 20.87 20.87 20.87 200
10/30/2018 20.2596 20.2596 20.2596 20.2596 00
10/29/2018 20.2596 20.2596 20.2596 20.2596 00
10/26/2018 20.2596 20.2596 20.2596 20.2596 00
10/25/2018 20.2596 20.2596 20.2596 20.2596 00
10/24/2018 20.2596 20.2596 20.2596 20.2596 208
10/23/2018 21.15 21.15 21.15 21.15 00
10/22/2018 21.15 21.15 21.15 21.15 00
10/19/2018 21.21 21.21 21.15 21.15 404
10/18/2018 22.02 22.02 22.02 22.02 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