Quantcast

Historical Stock Prices

(ETF)
LVL 
$11.15
*  
0.05
0.45%
Get LVL Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading LVL 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 11.04 11.21 11.04 11.15 4,758
08/16/2018 11.03 11.112 11.03 11.1 18,952
08/15/2018 10.91 11.035 10.91 11.02 2,897
08/14/2018 11 11.053 11 11.03 10,013
08/13/2018 11.042 11.042 11 11.022 6,314
08/10/2018 11.04 11.1 11.01 11.01 7,239
08/09/2018 11.15 11.16 11.15 11.16 936
08/08/2018 11.12 11.17 11.12 11.16 6,131
08/07/2018 11.19 11.2104 11.16 11.16 5,187
08/06/2018 11.15 11.185 11.15 11.16 9,677
08/03/2018 11.13 11.2 11.13 11.2 11,349
08/02/2018 11.1412 11.1568 11.1338 11.14 4,685
08/01/2018 11.12 11.199 11.12 11.16 5,702
07/31/2018 11.14 11.19 11.14 11.19 11,696
07/30/2018 11.139 11.139 11.1 11.115 13,150
07/27/2018 11.14 11.1623 11.12 11.1623 2,422
07/26/2018 11.12 11.1566 11.1013 11.12 7,855
07/25/2018 11.06 11.15 11.03 11.15 7,900
07/24/2018 11.06 11.065 11.0302 11.0575 10,146
07/23/2018 11.06 11.06 11.06 11.06 221
07/20/2018 11.02 11.06 11.02 11.06 13,589
07/19/2018 10.97 11.02 10.97 11 4,575
07/18/2018 11.04 11.0563 11.01 11.03 10,875
07/17/2018 11.06 11.06 11.03 11.03 754
07/16/2018 11.06 11.0766 11.06 11.06 11,758
07/13/2018 11.09 11.1 11.05 11.06 9,696
07/12/2018 11.02 11.074 11.02 11.07 8,397
07/11/2018 10.99 10.99 10.95 10.95 2,708
07/10/2018 10.94 11.04 10.94 11.02 19,671
07/09/2018 11.02 11.0325 10.98 10.98 12,172
07/06/2018 10.98 11.01 10.975 11.01 11,104
07/05/2018 10.91 10.93 10.87 10.93 7,867
07/03/2018 10.785 10.8405 10.785 10.8 1,226
07/02/2018 10.77 10.8 10.7298 10.8 4,051
06/29/2018 10.86 10.86 10.822 10.835 1,996
06/28/2018 10.77 10.81 10.76 10.81 2,643
06/27/2018 10.83 10.84 10.76 10.76 10,548
06/26/2018 10.8684 10.8745 10.83 10.83 5,248
06/25/2018 10.993 11 10.94 10.95 1,623
06/22/2018 11 11.045 11 11.02 4,840
06/21/2018 10.92 10.92 10.89 10.91 25,082
06/20/2018 10.97 10.97 10.95 10.95 7,028
06/19/2018 10.91 10.9546 10.9 10.9546 4,270
06/18/2018 10.96 10.96 10.94 10.95 14,899
06/15/2018 10.91 11.02 10.91 10.99 6,129
06/14/2018 11.005 11.02 11 11.01 9,694
06/13/2018 11.04 11.04 10.976 10.976 8,136
06/12/2018 11.045 11.045 11.015 11.03 6,522
06/11/2018 10.99 11.0421 10.99 11.02 8,587
06/08/2018 10.93 10.99 10.93 10.99 9,956
06/07/2018 10.95 10.97 10.935 10.95 70,714
06/06/2018 10.95 10.95 10.886 10.94 11,666
06/05/2018 10.899 10.91 10.89 10.91 4,267
06/04/2018 10.93 10.9484 10.93 10.93 7,280
06/01/2018 10.87 10.8925 10.87 10.88 4,773
05/31/2018 10.85 10.85 10.85 10.85 487
05/30/2018 10.887 10.92 10.88 10.92 7,704
05/29/2018 10.86 10.86 10.78 10.81 6,033
05/25/2018 10.926 10.93 10.91 10.92 13,277
05/24/2018 10.92 10.9362 10.9 10.93 15,530
05/23/2018 10.93 10.93 10.89 10.9 27,698
05/22/2018 10.99 11.011 10.945 10.95 90,332
05/21/2018 10.93 10.95 10.93 10.95 20,797
05/18/2018 10.87 10.875 10.86 10.875 5,277
05/17/2018 10.89 10.9395 10.89 10.894 5,333
*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