Quantcast

Historical Stock Prices

(ETF)
FLQD 
$27.505
*  
0.1192
0.44%
Get FLQD Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading FLQD 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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 27.505 27.505 27.505 27.505 219
11/15/2018 27.135 27.3858 27.135 27.3858 423
11/14/2018 27.2043 27.36 27.17 27.3043 4,579
11/13/2018 27.32 27.4065 27.32 27.4065 534
11/12/2018 27.38 27.38 27.38 27.38 200
11/09/2018 27.53 27.53 27.4501 27.4501 300
11/08/2018 27.66 27.66 27.66 27.66 175
11/07/2018 27.6111 27.6111 27.6111 27.6111 200
11/06/2018 27.3623 27.3623 27.3623 27.3623 00
11/05/2018 27.4 27.47 27.3623 27.3623 616
11/02/2018 27.27 27.27 27.0501 27.0501 492
11/01/2018 27.1199 27.1199 27.1199 27.1199 1,470
10/31/2018 26.53 26.53 26.53 26.53 00
10/30/2018 26.69 26.69 26.53 26.53 1,846
10/29/2018 26.705 26.705 26.66 26.66 806
10/26/2018 26.5303 26.5303 26.43 26.43 1,115
10/25/2018 26.8125 26.8125 26.8125 26.8125 109
10/24/2018 26.9 26.9 26.73 26.7642 982
10/23/2018 26.9401 26.944 26.9401 26.944 354
10/22/2018 27.14 27.21 27.14 27.21 2,045
10/19/2018 27.345 27.345 27.25 27.33 900
10/18/2018 27.39 27.39 27.39 27.39 00
10/17/2018 27.3451 27.39 27.3448 27.39 982
10/16/2018 27.28 27.28 27.274 27.274 237
10/15/2018 27.0133 27.08 27.0133 27.08 526
10/12/2018 26.82 26.8396 26.7867 26.7867 909
10/11/2018 27.08 27.0926 26.73 26.73 2,132
10/10/2018 27.6182 27.6182 27.6182 27.6182 251
10/09/2018 27.95 27.95 27.95 27.95 00
10/08/2018 27.95 27.95 27.95 27.95 00
10/05/2018 27.75 27.95 27.75 27.95 3,512
10/04/2018 27.8603 27.865 27.8603 27.865 708
10/03/2018 28.185 28.185 28.097 28.097 250
10/02/2018 28.0572 28.0902 28.045 28.045 2,512
10/01/2018 28.23 28.26 28.19 28.2 671
09/28/2018 28.09 28.1325 28.0501 28.0501 1,648
09/27/2018 28.2646 28.2646 28.213 28.213 3,525
09/26/2018 28.14 28.2246 28.14 28.2246 525
09/25/2018 28.07 28.23 28.07 28.0808 3,858
09/24/2018 28.1693 28.1693 28.14 28.14 1,255
09/21/2018 28.329 28.329 28.329 28.329 160
09/20/2018 28.2696 28.3631 28.269 28.3631 1,694
09/19/2018 28.31 28.31 28.31 28.31 502
09/18/2018 28.2601 28.33 28.2601 28.33 2,499
09/17/2018 28.2535 28.2894 28.23 28.23 907
09/14/2018 28.06 28.2006 28.06 28.11 2,091
09/13/2018 28.1 28.1771 28.1 28.11 1,174
09/12/2018 28.06 28.0647 28.06 28.0647 454
09/11/2018 27.75 27.89 27.75 27.89 641
09/10/2018 27.9941 27.9941 27.9941 27.9941 117
09/07/2018 27.9122 27.948 27.8542 27.948 1,150
09/06/2018 27.9128 27.9128 27.9128 27.9128 160
09/05/2018 27.73 27.945 27.73 27.92 560
09/04/2018 28.09 28.09 28.0615 28.0615 1,167
08/31/2018 28.13 28.23 28.13 28.19 1,940
08/30/2018 28.43 28.43 28.3168 28.3309 834
08/29/2018 28.47 28.47 28.47 28.47 00
08/28/2018 28.54 28.54 28.47 28.47 2,302
08/27/2018 28.37 28.37 28.37 28.37 345
08/24/2018 28.275 28.275 28.275 28.275 101
08/23/2018 28.26 28.26 28.26 28.26 00
08/22/2018 28.25 28.3308 28.25 28.26 870
08/21/2018 28.3741 28.4248 28.3741 28.392 1,321
08/20/2018 28.2401 28.25 28.2401 28.25 3,049
08/17/2018 28.044 28.14 28.044 28.14 1,000
08/16/2018 28.14 28.14 28.14 28.14 300
*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