Quantcast

Historical Stock Prices

(ETF)
KFYP 
$30.97
*  
0.10
0.32%
Get KFYP Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading KFYP 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 30.97 30.97 30.97 30.97 873
09/20/2018 30.87 30.87 30.87 30.87 200
09/19/2018 29.5 30.45 29.5 30.45 1,389
09/18/2018 29.3 29.5 29.3 29.5 486
09/17/2018 29.2434 29.2434 29.2434 29.2434 470
09/14/2018 29.0278 29.5 29.0278 29.5 2,421
09/13/2018 29.27 29.27 28.6296 28.6296 432
09/12/2018 28.46 28.46 28.46 28.46 140
09/11/2018 28.72 28.72 28.7173 28.72 391
09/10/2018 29.03 29.2 29.03 29.2 519
09/07/2018 28.83 29.2 28.81 29.2 851
09/06/2018 29.45 29.45 29.45 29.45 00
09/05/2018 29.3249 29.45 29.3249 29.45 574
09/04/2018 29.4923 29.86 29.4923 29.86 472
08/31/2018 29.91 30.25 29.91 30.25 542
08/30/2018 30.49 30.68 30.46 30.67 1,141
08/29/2018 30.4 30.89 30.4 30.89 516
08/28/2018 30.79 30.79 30.79 30.79 404
08/27/2018 30.2685 31.16 30.2685 31.16 1,450
08/24/2018 29.6458 30.1737 29.26 29.26 1,624
08/23/2018 29.9 29.9 29.9 29.9 00
08/22/2018 29.9 29.9 29.9 29.9 00
08/21/2018 30.57 30.57 29.7533 29.9 1,310
08/20/2018 29.44 29.66 29.145 29.66 799
08/17/2018 28.8428 28.8428 28.7512 28.8 977
08/16/2018 29.11 29.11 28.48 29.05 1,533
08/15/2018 29.38 29.38 28.42 28.6335 5,111
08/14/2018 30.105 30.31 30.105 30.31 793
08/13/2018 30.9618 31 30.7462 30.9 1,324
08/10/2018 31 31 31 31 790
08/09/2018 31.1 31.1955 31.1 31.1 1,800
08/08/2018 31.1 31.2248 30.81 31.1 1,640
08/07/2018 31 31.47 30.9937 31.47 516
08/06/2018 30.9 30.9 30.9 30.9 1,037
08/03/2018 31.32 31.32 31.32 31.32 300
08/02/2018 31.186 31.47 30.9 31.47 1,715
08/01/2018 32.3 32.3 32.01 32.01 606
07/31/2018 32.3647 32.3647 32.3647 32.3647 259
07/30/2018 32.82 32.82 32.82 32.82 00
07/27/2018 32.82 32.82 32.82 32.82 336
07/26/2018 33.02 33.02 33.02 33.02 00
07/25/2018 33.02 33.02 33.02 33.02 00
07/24/2018 33.02 33.02 33.02 33.02 150
07/23/2018 33.06 33.06 32.205 32.21 873
07/20/2018 33.06 33.06 33.06 33.06 00
07/19/2018 33.06 33.06 33.06 33.06 00
07/18/2018 32.9 33.06 32.9 33.06 462
07/17/2018 32.88 32.88 32.88 32.88 300
07/16/2018 32.94 32.94 32.94 32.94 417
07/13/2018 32.85 32.85 32.85 32.85 00
07/12/2018 32.85 32.85 32.85 32.85 450
07/11/2018 32.46 32.46 32.46 32.46 356
07/10/2018 33.15 33.15 33 33.15 483
07/09/2018 31.07 31.07 31.07 31.07 00
07/06/2018 31.07 31.07 31.07 31.07 00
07/05/2018 32.05 32.05 31.07 31.07 334
07/03/2018 32.61 32.61 32.61 32.61 145
07/02/2018 32.23 32.23 32.23 32.23 887
06/29/2018 32.88 33.725 32.88 33.725 1,377
06/28/2018 32.225 32.35 32.225 32.35 421
06/27/2018 33.04 33.04 32.5 32.77 1,303
06/26/2018 34.07 34.07 32.67 32.91 1,735
06/25/2018 33.8 34.6399 33.12 34.6399 4,437
06/22/2018 34.2739 34.2739 34.2739 34.2739 00
06/21/2018 33.2 34.2739 33.2 34.2739 1,102
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KFYP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio