Quantcast

Historical Stock Prices

(ETF)
NGE 
$16.7
*  
0.14
0.83%
Get NGE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading NGE 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 16.84 16.9668 16.69 16.7 15,417
04/17/2019 16.7997 16.9 16.7997 16.84 10,309
04/16/2019 16.44 16.715 16.44 16.715 11,389
04/15/2019 16.37 16.5185 16.3669 16.44 27,754
04/12/2019 16.393 16.4844 16.38 16.3921 5,025
04/11/2019 16.41 16.41 16.3 16.355 4,734
04/10/2019 16.11 16.4508 16.11 16.41 9,530
04/09/2019 16.06 16.19 16.05 16.159 11,106
04/08/2019 16.19 16.19 16.0514 16.11 10,045
04/05/2019 16.22 16.2645 16.17 16.19 13,363
04/04/2019 16.25 16.33 16.25 16.26 5,764
04/03/2019 16.38 16.7049 16.26 16.31 19,126
04/02/2019 16.62 16.7973 16.62 16.75 9,107
04/01/2019 16.81 17.085 16.81 16.87 13,725
03/29/2019 17 17.005 16.856 16.8865 8,248
03/28/2019 17 17.05 17 17.05 8,631
03/27/2019 17.02 17.0997 17 17.08 6,820
03/26/2019 17.19 17.19 17.06 17.19 7,795
03/25/2019 17.25 17.25 17.11 17.19 5,276
03/22/2019 17.38 17.38 17.316 17.316 454
03/21/2019 17.34 17.38 17.235 17.38 16,259
03/20/2019 17.34 17.38 17.34 17.38 1,220
03/19/2019 17.36 17.44 17.2513 17.345 2,563
03/18/2019 17.5 17.5 17.015 17.3603 19,122
03/15/2019 17.52 17.548 17.16 17.255 17,837
03/14/2019 17.5 17.5 17.25 17.25 7,011
03/13/2019 17.49 17.5091 17.42 17.5054 7,803
03/12/2019 17.64 17.64 17.42 17.445 10,363
03/11/2019 17.66 17.97 17.58 17.6406 7,467
03/08/2019 17.4962 17.89 17.4962 17.525 6,602
03/07/2019 17.682 17.7292 17.26 17.6 14,425
03/06/2019 17.9003 17.9003 17.74 17.74 2,010
03/05/2019 17.63 18.07 17.53 17.88 31,525
03/04/2019 17.39 18.08 17.25 17.5 21,967
03/01/2019 17.52 17.52 17.26 17.37 8,085
02/28/2019 17.56 17.62 17.1379 17.1562 13,669
02/27/2019 18.04 18.39 17.71 17.945 10,132
02/26/2019 18.1501 18.3899 17.81 18.3899 16,515
02/25/2019 18.5 18.55 18.16 18.17 21,680
02/22/2019 18.33 18.355 18 18.3 10,887
02/21/2019 18.37 18.37 17.9275 18.05 14,052
02/20/2019 17.79 18.5 17.79 18.1653 23,119
02/19/2019 18.2 18.2 17.77 17.93 14,893
02/15/2019 18.84 18.84 18.165 18.1862 31,359
02/14/2019 18.49 18.52 18.3 18.4 21,213
02/13/2019 18.56 18.74 17.96 18.4108 70,085
02/12/2019 18.547 19.02 18.5 18.53 25,820
02/11/2019 17.89 18.2199 17.89 18.13 10,287
02/08/2019 17.65 17.88 17.65 17.831 78,599
02/07/2019 17.43 17.44 17.253 17.37 11,853
02/06/2019 16.8 17.1899 16.8 17 10,645
02/05/2019 16.8 17.0651 16.8 16.8 15,532
02/04/2019 16.85 17.0612 16.85 16.93 5,274
02/01/2019 16.65 16.8 16.6 16.6 3,043
01/31/2019 16.6 16.9201 16.57 16.65 4,780
01/30/2019 16.94 17.2047 16.81 17 2,802
01/29/2019 16.99 17.286 16.99 17.01 18,050
01/28/2019 17.15 17.5847 17.15 17.15 4,834
01/25/2019 16.78 17.15 16.76 17.1 13,156
01/24/2019 16.5 16.55 16.24 16.5202 3,602
01/23/2019 16.22 16.72 16.13 16.544 11,842
01/22/2019 16.57 16.57 16.1 16.1 8,723
01/18/2019 16.48 16.8246 16.48 16.721 11,415
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for NGE

Research Brokers before you trade

Want to trade FX?



Smart Portfolio