Quantcast

Large Cap Growth Index-Linked Exchange Traded Notes due 2028 Historical Stock Prices

(ETF)
FRLG 
$115.435
*  
0.5659
0.49%
Get FRLG Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading FRLG now


Community Rating:
View:    FRLG Pre-Market
 
 
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 22-JAN-2019 TO 22-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.
16:00 115.07 115.55 114.09 115.435 75,958
04/22/2019 114.1 115.55 114.09 115.435 75,958
04/18/2019 114.41 115.2856 113.684 114.8691 92,693
04/17/2019 114.65 115.16 114.04 114.515 46,819
04/16/2019 115.8208 115.8208 114.89 115.118 19,273
04/15/2019 115.39 115.57 114.46 115.2635 18,094
04/12/2019 115.23 115.395 114.3278 114.9232 42,948
04/11/2019 114.118 114.45 113.2 113.805 99,157
04/10/2019 113.354 114.34 113.2193 113.8397 30,835
04/09/2019 113.15 113.99 112.7999 113.0463 18,527
04/08/2019 112.88 114.42 112.88 114.3452 24,050
04/05/2019 113.94 114.3585 113.51 113.6875 21,790
04/04/2019 111.12 113.53 108.53 112.7649 77,135
04/03/2019 112.97 113.92 112.23 112.23 20,907
04/02/2019 111.45 112.38 111.29 111.57 22,201
04/01/2019 110.74 111.85 110.28 111.5199 20,757
03/29/2019 108.85 109.48 108.25 109.44 23,394
03/28/2019 107.4 107.77 106.65 107.5477 70,486
03/27/2019 107.99 108 105.0603 106.4611 16,802
03/26/2019 108.3783 108.68 106.8614 107.86 17,609
03/25/2019 105.61 106.79 105.4527 106.6519 16,689
03/22/2019 109.2 110 106.8731 106.8731 22,348
03/21/2019 108.6 111.4645 108.6 110.8894 125,965
03/20/2019 107.85 108.8 106.1636 108.1753 17,205
03/19/2019 108.85 109.2894 107.8228 107.8228 14,335
03/18/2019 107.81 108.17 107.1 107.6897 22,902
03/15/2019 106.26 107.83 106.26 106.8899 15,509
03/14/2019 105.37 106.53 105.37 106.1095 84,902
03/13/2019 106.1 107.27 105.8601 106.32 50,546
03/12/2019 104.59 105.5 104.59 105.0381 24,264
03/11/2019 100.39 104.264 97.38 104.2445 15,182
03/08/2019 98.67 101.1685 98.67 101.1685 14,532
03/07/2019 102.83 102.83 100.9192 101.451 68,979
03/06/2019 104.94 104.94 103.3032 103.95 24,507
03/05/2019 105.02 105.07 104.5 104.7523 16,947
03/04/2019 106.5849 106.5849 103.31 104.4923 56,074
03/01/2019 105.07 106.05 104.54 105.785 11,822
02/28/2019 101.71 104.82 101.71 104.0433 74,695
02/27/2019 104.57 104.8 103.27 104.75 16,292
02/26/2019 105 105.23 104.4324 104.81 9,927
02/25/2019 104.34 105.8322 104.34 104.6789 19,566
02/22/2019 103.629 104.34 103.5 104.34 24,855
02/21/2019 102.58 103.41 102.1299 102.3137 81,946
02/20/2019 103.49 103.97 103.1 103.4771 48,163
02/19/2019 102.8279 104.13 102.8279 103.57 26,602
02/15/2019 103.01 103.66 102.5825 103.66 79,559
02/14/2019 100.64 102.46 100.64 102.1584 26,198
02/13/2019 102.45 102.83 101.89 102.1793 72,788
02/12/2019 100.63 102.05 100.63 101.6491 22,290
02/11/2019 98.13 100.09 98.13 99.38 25,640
02/08/2019 97.9199 98.92 97.81 98.6341 11,483
02/07/2019 98.88 99.47 97.65 98.4769 46,566
02/06/2019 99.76 100.85 99.76 100.85 93,273
02/05/2019 100.81 101.7 100.4 101.0185 55,586
02/04/2019 95.01 99.6 95.01 99.4726 24,738
02/01/2019 99.65 99.65 97.238 97.6449 25,446
01/31/2019 97.39 98.15 97.2972 97.9669 62,878
01/30/2019 93.92 96.37 93.62 95.7654 86,528
01/29/2019 92.68 92.99 91.45 91.8846 50,434
01/28/2019 92.85 92.94 91.8902 92.6001 21,594
01/25/2019 94.2 95.01 94.2 94.6877 23,478
01/24/2019 92.04 93.73 91.76 92.5997 20,450
01/23/2019 93.75 93.75 91.0522 92.31 115,479
01/22/2019 91.76 93.82 89.5729 91.46 19,608
*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