Quantcast

Historical Stock Prices

(ETF)
LDUR 
$99.56
*  
0.1364
0.14%
Get LDUR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading LDUR 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 18-JAN-2019 TO 18-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.
04/18/2019 99.5501 99.62 99.55 99.56 10,691
04/17/2019 99.56 99.7199 99.53 99.6964 11,119
04/16/2019 99.7 99.7099 99.51 99.575 22,233
04/15/2019 99.6 99.6 99.53 99.5591 8,587
04/12/2019 99.45 99.5624 99.45 99.455 19,752
04/11/2019 99.67 99.67 99.5 99.51 13,965
04/10/2019 99.66 99.66 99.5103 99.59 5,742
04/09/2019 99.505 99.58 99.45 99.534 16,535
04/08/2019 99.59 99.65 99.44 99.508 29,591
04/05/2019 99.594 99.6399 99.525 99.525 7,408
04/04/2019 99.4588 99.64 99.4 99.4516 11,894
04/03/2019 99.4 99.5 99.4 99.4272 22,212
04/02/2019 99.5828 99.59 99.4437 99.505 4,967
04/01/2019 99.44 99.5626 99.03 99.35 25,567
03/29/2019 99.8 99.98 99.68 99.74 45,612
03/28/2019 99.67 99.9472 99.66 99.795 12,795
03/27/2019 99.79 99.8 99.63 99.6929 7,096
03/26/2019 99.62 99.7483 99.6 99.6646 9,075
03/25/2019 99.79 99.79 99.6 99.7078 9,409
03/22/2019 99.52 99.6499 99.52 99.59 47,316
03/21/2019 99.53 99.54 99.51 99.52 18,389
03/20/2019 99.5299 99.73 99.5129 99.7159 16,895
03/19/2019 99.51 99.54 99.51 99.52 11,510
03/18/2019 99.55 99.55 99.51 99.5186 24,756
03/15/2019 99.44 99.53 99.42 99.5 43,589
03/14/2019 99.4698 99.4799 99.42 99.45 12,440
03/13/2019 99.47 99.53 99.42 99.52 85,843
03/12/2019 99.45 99.61 99.4401 99.5478 21,336
03/11/2019 99.5 99.56 99.44 99.5027 195,291
03/08/2019 99.45 99.5194 99.355 99.4887 350,043
03/07/2019 99.38 99.62 99.378 99.545 76,489
03/06/2019 99.37 99.43 99.2801 99.39 4,716
03/05/2019 99.38 99.41 99.27 99.41 6,404
03/04/2019 99.26 99.52 99.26 99.3542 9,251
03/01/2019 99.24 99.49 99.15 99.2 26,892
02/28/2019 99.51 99.5599 99.36 99.5 20,602
02/27/2019 99.32 99.42 99.32 99.35 10,809
02/26/2019 99.58 99.58 99.3553 99.5 14,297
02/25/2019 99.53 99.5699 99.35 99.475 12,301
02/22/2019 99.445 99.57 99.379 99.46 9,947
02/21/2019 99.5 99.5 99.29 99.34 9,661
02/20/2019 99.34 99.39 99.2559 99.325 11,605
02/19/2019 99.28 99.4117 99.21 99.345 7,032
02/15/2019 99.32 99.4 99.2 99.225 45,752
02/14/2019 99.33 99.42 99.17 99.335 50,399
02/13/2019 99.19 99.2999 99.1746 99.2 10,110
02/12/2019 99.3 99.3 99.12 99.185 19,237
02/11/2019 99.2 99.27 99.1 99.1803 18,822
02/08/2019 99.08 99.2999 99.08 99.185 6,247
02/07/2019 99.05 99.12 99.0401 99.084 48,082
02/06/2019 99.03 99.14 98.99 99.0552 23,920
02/05/2019 99.2699 99.2699 99.0801 99.125 11,932
02/04/2019 98.98 99.1 98.9501 99.0252 9,311
02/01/2019 98.9 98.97 98.85 98.97 27,194
01/31/2019 99.31 99.3993 99.11 99.25 18,641
01/30/2019 99.14 99.23 98.98 99.1729 9,933
01/29/2019 99.01 99.12 99.01 99.065 14,705
01/28/2019 98.99 99.0816 98.95 98.95 6,489
01/25/2019 99.04 99.2499 98.94 99.03 11,556
01/24/2019 99.16 99.22 99.0331 99.06 12,730
01/23/2019 99.02 99.1 98.89 98.9 20,158
01/22/2019 98.88 99.31 98.88 98.9198 12,196
01/18/2019 98.91 99.11 98.81 98.8925 6,327
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for LDUR

Research Brokers before you trade

Want to trade FX?



Smart Portfolio