Quantcast

Historical Stock Prices

(ETF)
LFEQ 
$27.1698
*  
0.0239
0.09%
Get LFEQ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading LFEQ 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 27.15 27.21 27.1 27.1698 17,378
04/17/2019 27.23 27.23 27.0983 27.1459 9,708
04/16/2019 27.24 27.24 27.14 27.1773 144,974
04/15/2019 27.17 27.19 27.1 27.1733 9,458
04/12/2019 27.1708 27.2099 27.11 27.1801 15,560
04/11/2019 27.03 27.06 26.9695 27.025 10,743
04/10/2019 26.9773 27.12 26.9594 27 21,526
04/09/2019 26.91 26.96 26.87 26.8751 26,584
04/08/2019 27.13 27.18 26.96 27.18 34,469
04/05/2019 27.03 27.07 27 27.05 11,177
04/04/2019 26.99 26.99 26.854 26.9197 1,830
04/03/2019 26.89 26.97 26.8297 26.87 19,201
04/02/2019 26.95 26.95 26.7201 26.815 8,020
04/01/2019 26.56 26.7839 26.56 26.68 16,779
03/29/2019 26.4 26.52 26.34 26.52 17,572
03/28/2019 26.3099 26.3299 26.231 26.3241 8,124
03/27/2019 26.2 26.239 26.14 26.2101 3,828
03/26/2019 26.4 26.44 26.26 26.335 10,172
03/25/2019 26.15 26.1872 26.07 26.1803 3,416
03/22/2019 26.54 26.54 26.2095 26.2095 1,871
03/21/2019 26.29 26.41 26.29 26.4051 18,585
03/20/2019 26.39 26.39 26.25 26.29 19,663
03/19/2019 26.4975 26.4975 26.3105 26.3105 10,832
03/18/2019 26.32 26.32 26.3 26.3154 6,631
03/15/2019 26.37 26.37 26.24 26.29 4,871
03/14/2019 26.39 26.39 26.2166 26.2166 3,276
03/13/2019 26.215 26.26 26.2 26.22 37,626
03/12/2019 26.169 26.1751 26.14 26.15 32,268
03/11/2019 26.0499 26.12 26.0499 26.12 18,697
03/08/2019 25.9 25.9518 25.89 25.9518 2,399
03/07/2019 26.08 26.08 25.9691 25.9713 2,981
03/06/2019 26.1099 26.1199 26.0646 26.0646 10,355
03/05/2019 26.1403 26.15 26.13 26.1477 7,120
03/04/2019 26.37 26.37 26.05 26.23 14,775
03/01/2019 26.19 26.1963 26.16 26.18 9,773
02/28/2019 26.1084 26.1403 26.09 26.09 1,184
02/27/2019 26.09 26.1498 26.081 26.1288 27,686
02/26/2019 26 26.24 26 26.24 11,730
02/25/2019 26.23 26.23 25.94 25.94 4,134
02/22/2019 26.32 26.32 26.09 26.13 21,723
02/21/2019 26.16 26.16 26.03 26.07 5,952
02/20/2019 26.09 26.11 26.0701 26.1 8,613
02/19/2019 26.0699 26.11 26.06 26.0785 12,533
02/15/2019 26.0399 26.0502 26.0197 26.0502 9,387
02/14/2019 25.91 25.97 25.88 25.92 17,135
02/13/2019 25.95 26.06 25.88 25.88 28,828
02/12/2019 25.9 25.96 25.88 25.91 36,659
02/11/2019 25.81 25.81 25.76 25.78 26,228
02/08/2019 25.75 25.79 25.7187 25.79 12,566
02/07/2019 25.85 25.85 25.7 25.7683 7,673
02/06/2019 25.861 25.91 25.85 25.9 17,917
02/05/2019 25.78 26.01 25.78 25.92 18,392
02/04/2019 25.82 25.85 25.7898 25.85 68,253
02/01/2019 25.8 25.81 25.75 25.75 3,514
01/31/2019 25.7 25.7707 25.7 25.7707 6,352
01/30/2019 25.61 25.7051 25.59 25.68 32,251
01/29/2019 25.54 25.62 25.4899 25.52 13,115
01/28/2019 25.61 25.61 25.45 25.53 24,525
01/25/2019 25.6 25.62 25.57 25.61 9,611
01/24/2019 25.49 25.5094 25.4792 25.5094 558
01/23/2019 25.34 25.5599 25.34 25.4883 13,323
01/22/2019 25.55 25.62 25.415 25.4397 34,090
01/18/2019 25.542 25.63 25.52 25.63 8,116
*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