Quantcast

Historical Stock Prices

(ETF)
LRET 
$27.2571
*  
0.9336
3.31%
Get LRET Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading LRET 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 23-MAY-2019 TO 23-AUG-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.
08/23/2019 28.3 28.3 27.2571 27.2571 1,743
08/22/2019 28.1907 28.1907 28.1907 28.1907 29
08/21/2019 27.935 27.935 27.7361 27.8859 4,062
08/20/2019 27.975 28.18 27.52 27.6628 9,219
08/19/2019 27.87 28.2 27.87 28.1634 4,888
08/16/2019 27.59 27.8261 27.59 27.8261 954
08/15/2019 26.87 27.2631 26.86 27.2631 517
08/14/2019 26.93 27.0036 26.609 26.78 3,093
08/13/2019 27.45 27.45 27.27 27.4055 1,823
08/12/2019 27.53 27.57 27.4585 27.4585 330
08/09/2019 27.44 27.6133 27.3042 27.6133 420
08/08/2019 27.44 27.6531 27.44 27.6531 105
08/07/2019 26.9138 26.9138 26.9138 26.9138 112
08/06/2019 26.1479 26.2833 26.1 26.2833 988
08/05/2019 25.8568 25.8568 25.8568 25.8568 255
08/02/2019 26.8579 26.8579 26.8579 26.8579 78
08/01/2019 26.41 26.6472 26.41 26.6472 288
07/31/2019 27.0101 27.0738 26.6687 26.6687 2,609
07/30/2019 26.9442 26.9442 26.8912 26.8912 534
07/29/2019 26.6879 26.6879 26.6879 26.6879 175
07/26/2019 26.3199 26.4123 26.2 26.4123 504
07/25/2019 26.2225 26.2225 26.2225 26.2225 40
07/24/2019 26.39 26.561 26.36 26.561 1,156
07/23/2019 25.98 26.5326 25.83 26.5326 755
07/22/2019 25.9073 25.9073 25.9073 25.9073 18
07/19/2019 26.053 26.053 26.053 26.053 54
07/18/2019 26.9731 26.9731 26.9731 26.9731 18
07/17/2019 26.97 26.97 26.83 26.927 633
07/16/2019 26.71 27.179 26.71 27.07 6,789
07/15/2019 27.25 27.46 27.08 27.108 13,923
07/12/2019 27.35 27.46 27.17 27.2453 31,715
07/11/2019 28.04 28.385 27.575 27.6415 15,934
07/10/2019 28.28 28.44 28.16 28.3817 8,678
07/09/2019 27.8 28.1225 27.74 28.1225 9,509
07/08/2019 27.55 27.8109 27.5 27.8109 13,368
07/05/2019 26.8 27.5446 26.79 27.5446 1,254
07/03/2019 26.88 27.792 26.88 27.792 702
07/02/2019 26.28 27.1615 26.28 27.1615 13,296
07/01/2019 26.49 26.57 26.015 26.3027 13,370
06/28/2019 26.3054 26.3054 26.3054 26.3054 31
06/27/2019 25.9891 25.9891 25.9891 25.9891 16
06/26/2019 25.68 25.68 25.467 25.4957 1,334
06/25/2019 26.5328 26.5328 26.5328 26.5328 12
06/24/2019 27.54 27.59 27.1588 27.1588 9,292
06/21/2019 28.22 28.22 27.5473 27.5473 3,310
06/20/2019 28.25 28.43 28.21 28.2548 5,214
06/19/2019 27.7 28.0032 27.43 28.0032 15,473
06/18/2019 28.3427 28.46 27.634 27.634 3,516
06/17/2019 27.71 28.1195 27.62 27.8564 4,741
06/14/2019 27.43 27.5521 27.37 27.3981 3,618
06/13/2019 27.3 27.31 26.99 27.279 2,647
06/12/2019 26.9768 26.9768 26.9768 26.9768 54
06/11/2019 26.95 26.95 26.5873 26.8616 11,902
06/10/2019 26.8182 26.9604 26.77 26.9604 702
06/07/2019 27.24 27.24 27.164 27.164 106
06/06/2019 27.17 27.17 26.5805 26.978 8,376
06/05/2019 26.4 26.8429 26.4 26.8429 5,623
06/04/2019 25.5 25.7124 25.3301 25.7124 5,303
06/03/2019 26.01 26.0718 25.72 26.0718 870
05/31/2019 25.5 26.09 25.49 25.9263 4,870
05/30/2019 25.84 25.86 25.54 25.6837 7,267
05/29/2019 25.8 25.8 25.48 25.6208 2,021
05/28/2019 26.99 27.1 26.4318 26.4318 3,220
05/24/2019 27 27 26.9144 26.9144 1,167
05/23/2019 26.68 26.7159 26.68 26.7159 224
*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