Quantcast

Nationwide Maximum Diversification U.S. Core Equity ETF Historical Stock Prices

(ETF)
MXDU 
$29.7983
*  
unch
unch
Get MXDU Alerts
*Delayed - data as of Jul. 17, 2019 9:59 ET  -  Find a broker to begin trading MXDU now


Community Rating:
View:    MXDU Real Time
 
 
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 16-APR-2019 TO 16-JUL-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.
9:59 N/A N/A N/A 29.7983 0
07/16/2019 29.6755 29.6755 29.6755 29.6755 00
07/15/2019 29.6755 29.6755 29.6755 29.6755 00
07/12/2019 29.6755 29.6755 29.6755 29.6755 00
07/11/2019 29.655 29.6755 29.64 29.6755 200
07/10/2019 29.68 29.7209 29.68 29.7209 400
07/09/2019 29.5701 29.5701 29.5701 29.5701 00
07/08/2019 29.5701 29.5701 29.5701 29.5701 00
07/05/2019 29.5701 29.5701 29.5701 29.5701 50
07/03/2019 29.2902 29.2902 29.2902 29.2902 00
07/02/2019 29.23 29.2902 29.23 29.2902 2,108
07/01/2019 29.195 29.2092 29.19 29.2092 500
06/28/2019 28.8767 28.8767 28.8767 28.8767 00
06/27/2019 28.8767 28.8767 28.8767 28.8767 02
06/26/2019 28.795 28.795 28.6832 28.6832 410
06/25/2019 29.07 29.07 28.9091 28.9091 400
06/24/2019 29.22 29.22 29.1335 29.1335 392
06/21/2019 29.25 29.25 29.2376 29.2376 502
06/20/2019 29.225 29.2971 29.22 29.2971 304
06/19/2019 28.9633 29.1083 28.9633 29.1083 390
06/18/2019 29.03 29.03 28.8788 28.8788 500
06/17/2019 28.7505 28.82 28.7477 28.7477 3,529
06/14/2019 28.7053 28.7499 28.6899 28.7268 4,761
06/13/2019 28.65 28.7226 28.63 28.6648 1,922
06/12/2019 28.58 28.58 28.5392 28.5392 200
06/11/2019 28.4516 28.5829 28.4516 28.5298 1,746
06/10/2019 28.6102 28.6299 28.5479 28.5479 3,029
06/07/2019 28.2724 28.2724 28.2724 28.2724 00
06/06/2019 28.2724 28.2724 28.2724 28.2724 02
06/05/2019 28.04 28.1359 27.9 28.1359 2,200
06/04/2019 27.8667 27.8667 27.8667 27.8667 01
06/03/2019 27.47 27.47 27.3647 27.3647 500
05/31/2019 27.2567 27.2645 27.25 27.2645 2,100
05/30/2019 27.47 27.4827 27.4316 27.4316 476
05/29/2019 27.27 27.337 27.27 27.337 375
05/28/2019 27.8864 27.8864 27.8864 27.8864 00
05/24/2019 27.8864 27.8864 27.8864 27.8864 00
05/23/2019 27.8864 27.8864 27.8864 27.8864 55
05/22/2019 28.1501 28.2227 28.1501 28.1945 932
05/21/2019 28.1819 28.2071 28.1819 28.2071 1,985
05/20/2019 27.964 27.964 27.964 27.964 20
05/17/2019 28.24 28.24 28.084 28.084 100
05/16/2019 28.2966 28.2966 28.177 28.177 471
05/15/2019 28.04 28.04 28.02 28.02 100
05/14/2019 27.9364 28.02 27.9028 27.9028 4,147
05/13/2019 27.68 27.72 27.68 27.6826 208
05/10/2019 28.1532 28.1532 28.1532 28.1532 00
05/09/2019 28.17 28.2586 28.1532 28.1532 1,476
05/08/2019 28.2014 28.27 28.1828 28.1828 1,700
05/07/2019 28.38 28.38 28.1101 28.2066 985
05/06/2019 28.43 28.6198 28.41 28.6198 9,574
05/03/2019 28.4096 28.4096 28.4096 28.4096 00
05/02/2019 28.4096 28.4096 28.4096 28.4096 00
05/01/2019 28.64 28.655 28.4096 28.4096 9,076
04/30/2019 28.55 28.686 28.55 28.686 3,240
04/29/2019 28.5878 28.5878 28.5878 28.5878 114
04/26/2019 28.52 28.62 28.52 28.5723 129,772
04/25/2019 28.4224 28.4224 28.4224 28.4224 06
04/24/2019 28.537 28.537 28.508 28.508 500
04/23/2019 28.2841 28.2841 28.2841 28.2841 00
04/22/2019 28.2841 28.2841 28.2841 28.2841 00
04/18/2019 28.17 28.2841 28.17 28.2841 6,000
04/17/2019 28.28 28.28 28.2792 28.28 1,037
04/16/2019 28.46 28.46 28.4157 28.4157 125
*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