Quantcast

ETV Historical Stock Prices

(ETF)
FXCH 
$72.3437
*  
0.1963
0.27%
Get FXCH Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading FXCH now


Community Rating:
View:    FXCH 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 24-JAN-2019 TO 24-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 N/A 72.3437 72.3437 72.3437 16
04/24/2019 72.3437 72.3437 72.3437 72.3437 16
04/23/2019 72.54 72.54 72.54 72.54 03
04/22/2019 72.7731 72.7731 72.7731 72.7731 09
04/18/2019 72.788 72.8398 72.788 72.8398 312
04/17/2019 73.1046 73.1046 73.1046 73.1046 12
04/16/2019 72.8048 72.8048 72.8048 72.8048 04
04/15/2019 72.8694 72.8694 72.8694 72.8694 10
04/12/2019 72.7956 72.7956 72.7956 72.7956 82
04/11/2019 72.6192 72.6192 72.6192 72.6192 106
04/10/2019 72.7061 72.7061 72.7061 72.7061 87
04/09/2019 72.7282 72.7282 72.7282 72.7282 15
04/08/2019 72.82 72.82 72.82 72.82 10
04/05/2019 72.845 72.845 72.845 72.845 24
04/04/2019 72.7513 72.7513 72.7513 72.7513 58
04/03/2019 72.7581 72.7581 72.7581 72.7581 34
04/02/2019 72.62 72.62 72.62 72.62 10
04/01/2019 72.7159 72.7159 72.7159 72.7159 35
03/29/2019 72.663 72.663 72.663 72.663 18
03/28/2019 72.473 72.473 72.473 72.473 16
03/27/2019 72.515 72.515 72.515 72.515 38
03/26/2019 72.33 72.6914 72.33 72.6914 614
03/25/2019 72.58 72.58 71.91 71.96 595
03/22/2019 72.655 72.655 72.655 72.655 23
03/21/2019 72.8613 72.8613 72.8613 72.8613 179
03/20/2019 73.1422 73.1422 73.1422 73.1422 91
03/19/2019 72.6832 72.6832 72.6832 72.6832 83
03/18/2019 72.7448 72.7448 72.6699 72.6699 122
03/15/2019 72.685 72.685 72.685 72.685 89
03/14/2019 72.7344 72.7344 72.7344 72.7344 05
03/13/2019 72.8445 72.8445 72.8445 72.8445 06
03/12/2019 72.6255 72.8571 72.6255 72.8571 189
03/11/2019 72.485 72.485 72.485 72.485 09
03/08/2019 72.5355 72.5355 72.51 72.51 124
03/07/2019 72.5214 72.5214 72.5214 72.5214 136
03/06/2019 72.6937 72.6937 72.6937 72.6937 15
03/05/2019 72.81 72.81 72.81 72.81 48
03/04/2019 72.8131 72.8131 72.8131 72.8131 29
03/01/2019 72.7799 72.7799 72.7799 72.7799 09
02/28/2019 72.9787 72.9787 72.9787 72.9787 04
02/27/2019 73.1191 73.1191 73.1191 73.1191 10
02/26/2019 73.05 73.1455 73.05 73.1455 125
02/25/2019 73.27 73.27 73.1369 73.1369 408
02/22/2019 72.8771 72.8771 72.8771 72.8771 29
02/21/2019 72.7462 72.7462 72.7462 72.7462 34
02/20/2019 72.7812 72.7812 72.7812 72.7812 45
02/19/2019 72.4876 72.4876 72.4876 72.4876 10
02/15/2019 72.133 72.133 72.133 72.133 04
02/14/2019 72.1248 72.1248 72.1248 72.1248 01
02/13/2019 72.1123 72.1123 72.1123 72.1123 04
02/12/2019 72.1316 72.1316 72.1316 72.1316 06
02/11/2019 71.8304 71.8304 71.8304 71.8304 13
02/08/2019 71.9262 71.9262 71.9262 71.9262 107
02/07/2019 72.1065 72.1065 72.1065 72.1065 02
02/06/2019 72.1787 72.1787 72.1787 72.1787 23
02/05/2019 72.09 72.09 72.09 72.09 04
02/04/2019 72.17 72.17 72.095 72.095 1,306
02/01/2019 72.41 72.4332 72.41 72.4332 299
01/31/2019 73.05 73.05 72.815 72.815 174
01/30/2019 72.55 72.8 72.52 72.795 472
01/29/2019 72.28 72.455 72.28 72.455 162
01/28/2019 72.4 72.4 72.35 72.35 112
01/25/2019 72.35 72.35 72.35 72.35 03
01/24/2019 71.955 71.955 71.955 71.955 38
*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