Quantcast

Historical Stock Prices

(ETF)
KOL 
$12.5777
*  
0.0523
0.41%
Get KOL Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading KOL 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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 12.6 12.6 12.56 12.5777 6,372
06/13/2019 12.69 12.69 12.6 12.63 4,639
06/12/2019 12.8 12.8 12.72 12.73 14,536
06/11/2019 12.959 12.959 12.8729 12.91 9,105
06/10/2019 12.78 12.81 12.74 12.74 3,837
06/07/2019 12.72 12.8163 12.72 12.799 15,466
06/06/2019 12.63 12.7 12.63 12.6895 7,090
06/05/2019 12.73 12.73 12.62 12.7 8,948
06/04/2019 12.68 12.79 12.68 12.7834 8,276
06/03/2019 12.63 12.75 12.63 12.75 30,131
05/31/2019 12.52 12.65 12.52 12.645 10,967
05/30/2019 12.62 12.6763 12.58 12.59 8,307
05/29/2019 12.6 12.65 12.581 12.6408 6,669
05/28/2019 12.68 12.7299 12.62 12.62 4,780
05/24/2019 12.63 12.63 12.56 12.58 4,005
05/23/2019 12.61 12.61 12.47 12.55 15,347
05/22/2019 12.7323 12.7323 12.63 12.67 5,190
05/21/2019 12.71 12.73 12.71 12.73 5,166
05/20/2019 12.63 12.63 12.53 12.6239 12,288
05/17/2019 12.72 12.72 12.63 12.63 9,499
05/16/2019 12.896 12.97 12.8 12.82 14,589
05/15/2019 12.75 12.88 12.7205 12.85 6,063
05/14/2019 12.87 12.91 12.8382 12.88 6,504
05/13/2019 12.83 12.9 12.68 12.75 72,320
05/10/2019 13.03 13.29 13.03 13.2186 10,721
05/09/2019 12.95 13.065 12.9019 13.05 9,277
05/08/2019 13.13 13.19 13.09 13.09 26,403
05/07/2019 13.33 13.33 13.205 13.26 12,170
05/06/2019 13.3 13.4701 13.3 13.47 6,862
05/03/2019 13.39 13.61 13.39 13.601 18,150
05/02/2019 13.42 13.45 13.35 13.4014 7,255
05/01/2019 13.5925 13.5925 13.41 13.4245 4,736
04/30/2019 13.64 13.64 13.525 13.55 146,514
04/29/2019 13.68 13.71 13.66 13.7079 4,700
04/26/2019 13.69 13.74 13.6727 13.73 11,743
04/25/2019 13.76 13.76 13.65 13.67 4,814
04/24/2019 13.86 13.8699 13.75 13.8 5,707
04/23/2019 13.92 13.99 13.88 13.98 32,556
04/22/2019 13.64 13.84 13.64 13.84 37,963
04/18/2019 13.74 13.78 13.74 13.76 21,215
04/17/2019 13.77 13.875 13.77 13.81 14,257
04/16/2019 13.66 13.75 13.66 13.745 5,539
04/15/2019 13.646 13.67 13.63 13.67 5,496
04/12/2019 13.69 13.75 13.69 13.74 5,511
04/11/2019 13.56 13.58 13.49 13.53 4,613
04/10/2019 13.66 13.69 13.6228 13.67 7,753
04/09/2019 13.66 13.66 13.57 13.58 1,725
04/08/2019 13.58 13.69 13.58 13.69 7,505
04/05/2019 13.59 13.7 13.59 13.66 6,293
04/04/2019 13.64 13.7 13.63 13.7 6,592
04/03/2019 13.8 13.8899 13.75 13.75 10,041
04/02/2019 13.72 13.7341 13.66 13.72 8,718
04/01/2019 13.7 13.78 13.7 13.77 12,699
03/29/2019 13.51 13.53 13.48 13.53 9,385
03/28/2019 13.43 13.4632 13.41 13.4632 23,826
03/27/2019 13.45 13.45 13.33 13.38 24,918
03/26/2019 13.5 13.6 13.5 13.58 3,025
03/25/2019 13.43 13.502 13.43 13.5 4,596
03/22/2019 13.7 13.7 13.58 13.5918 16,515
03/21/2019 13.73 13.8957 13.73 13.88 12,203
03/20/2019 13.69 13.8619 13.66 13.8152 8,563
03/19/2019 13.77 13.81 13.74 13.76 14,979
03/18/2019 13.63 13.76 13.63 13.76 13,243
03/15/2019 13.6 13.6889 13.52 13.638 13,026
03/14/2019 13.631 13.6401 13.6 13.6269 4,870
*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