Quantcast

Historical Stock Prices

(ETF)
LABD 
$20.31
*  
2.40
13.4%
Get LABD Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading LABD 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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 18.28 20.32 18.15 20.31 10,143,720
03/21/2019 19.55 19.5799 17.85 17.91 5,646,011
03/20/2019 18.47 19.47 18.17 18.92 7,559,044
03/19/2019 17.99 18.62 17.96 18.39 4,378,782
03/18/2019 18.31 18.72 17.44 18.26 5,000,247
03/15/2019 18.56 18.6762 18.19 18.4 3,342,450
03/14/2019 18.19 18.98 17.95 18.88 5,180,147
03/13/2019 19.07 19.29 18.18 18.19 5,242,063
03/12/2019 19.87 20 18.77 19.27 4,259,320
03/11/2019 21.48 21.88 19.85 19.89 3,826,314
03/08/2019 22.88 22.92 21.5 21.85 4,594,712
03/07/2019 21.8 22.8 21.06 21.79 6,877,857
03/06/2019 19.45 21.83 19.44 21.77 10,461,130
03/05/2019 19.07 19.54 18.26 19.39 6,858,726
03/04/2019 17.77 19.98 17.7301 18.98 7,370,371
03/01/2019 19.6 19.99 18.42 18.42 6,724,730
02/28/2019 19.55 20.6324 19.42 20.26 3,806,846
02/27/2019 20.7 20.7 19.3 19.5 4,496,674
02/26/2019 20.5 20.7299 19.93 20.53 3,519,782
02/25/2019 20.98 20.99 19.87 20.02 4,688,894
02/22/2019 24.18 24.63 22.98 23.09 2,586,438
02/21/2019 23.77 24.984 23.59 24.55 2,587,654
02/20/2019 23.18 24.6 22.73 23.57 2,264,939
02/19/2019 22.63 23.3 21.95 23.22 2,569,798
02/15/2019 23.75 23.9834 22.5 22.5 3,164,680
02/14/2019 24.64 24.8499 23.8 24.01 2,655,743
02/13/2019 24.01 24.38 23.57 24.33 2,367,251
02/12/2019 24.91 25.0703 24.21 24.3 2,769,645
02/11/2019 25.59 26.315 25.31 25.54 2,460,120
02/08/2019 27.18 27.25 25.72 25.9 3,625,582
02/07/2019 25.1 27.0787 24.72 26.57 5,088,897
02/06/2019 24.75 25.7399 24.1099 24.56 2,988,686
02/05/2019 24.45 25.4299 23.35 24.98 3,774,817
02/04/2019 24.87 25.4299 24.45 24.45 1,846,448
02/01/2019 25.22 25.8699 24.55 24.85 2,714,651
01/31/2019 26.75 26.8076 25.04 25.18 3,371,624
01/30/2019 28.21 29.1399 26.37 26.4 2,751,548
01/29/2019 28.42 29.58 28.42 28.77 2,202,077
01/28/2019 27.65 29.0199 27.62 28.84 3,170,948
01/25/2019 27.9 28.78 26.54 26.6 3,298,646
01/24/2019 29.39 29.8 28.48 28.55 2,459,343
01/23/2019 27.65 30.58 27.28 29.36 4,335,701
01/22/2019 26.55 28.75 26.43 28.31 4,580,053
01/18/2019 26.21 27.5899 25.88 25.9 3,095,884
01/17/2019 27.8 27.97 26.08 26.71 3,159,565
01/16/2019 26.79 27.535 25.3 27.4 3,562,969
01/15/2019 28.89 29.2 27.05 27.13 3,523,069
01/14/2019 28.26 29.34 27.7698 29.23 3,351,088
01/11/2019 27.63 28.17 27.04 27.43 3,340,365
01/10/2019 29.6 30.5 27.13 27.28 6,591,549
01/09/2019 28.66 29.24 27.8501 28.7 3,955,558
01/08/2019 29.02 31.66 28.51 29.05 5,108,452
01/07/2019 34.63 34.63 29.7101 30.1 4,400,209
01/04/2019 41.76 42.0357 36.36 36.71 3,217,781
01/03/2019 40.86 44.04 39.91 43.81 1,953,301
01/02/2019 45.06 45.75 41.0027 41.06 1,701,117
12/31/2018 44.99 45.34 42.5801 42.78 1,649,978
12/28/2018 47.13 48.668 43.2 46.24 1,900,224
12/27/2018 48.74 52.689 46.4277 47.52 1,771,393
12/26/2018 56.83 57.66 45.9401 46.35 2,685,778
12/24/2018 61.44 62.25 55.5 59.28 1,398,045
*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