Quantcast

Historical Stock Prices

(ETF)
NUBD 
$24.075
*  
0.0185
0.08%
Get NUBD Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading NUBD 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 24.0996 24.1 24.0701 24.075 14,061
12/13/2018 24.0386 24.07 24.0386 24.0565 1,605
12/12/2018 24.08 24.09 24.0637 24.0679 21,753
12/11/2018 24.0625 24.0895 24.038 24.06 37,751
12/10/2018 24.09 24.09 24.02 24.0711 5,192
12/07/2018 24.04 24.06 24.0049 24.06 4,581
12/06/2018 24 24.02 23.957 23.9875 16,502
12/04/2018 23.95 23.9511 23.9301 23.9511 3,351
12/03/2018 23.8922 23.8922 23.892 23.892 612
11/30/2018 23.94 23.94 23.87 23.87 8,854
11/29/2018 23.9076 23.915 23.8961 23.8961 3,802
11/28/2018 23.8814 23.91 23.8501 23.885 7,890
11/27/2018 23.8863 23.91 23.8761 23.9 9,739
11/26/2018 23.9 23.91 23.8737 23.8737 17,003
11/23/2018 23.906 23.906 23.8642 23.9009 853
11/21/2018 23.91 23.91 23.8795 23.88 2,784
11/20/2018 23.8786 23.8786 23.8786 23.8786 657
11/19/2018 23.8686 23.893 23.8686 23.8929 2,896
11/16/2018 23.86 23.88 23.81 23.8621 6,350
11/15/2018 23.8036 23.84 23.8032 23.84 17,408
11/14/2018 23.7761 23.8 23.7761 23.78 1,736
11/13/2018 23.7501 23.8035 23.7501 23.8035 4,851
11/12/2018 23.789 23.79 23.75 23.7637 9,139
11/09/2018 23.77 23.77 23.75 23.75 18,552
11/08/2018 23.77 23.77 23.74 23.75 3,521
11/07/2018 23.78 23.78 23.72 23.75 5,117
11/06/2018 23.7195 23.74 23.7195 23.731 2,674
11/05/2018 23.75 23.75 23.7247 23.74 4,260
11/02/2018 23.7709 23.788 23.7649 23.77 3,080
11/01/2018 23.795 23.809 23.768 23.768 1,619
10/31/2018 23.8519 23.8519 23.815 23.83 942
10/30/2018 23.92 23.92 23.8864 23.91 3,329
10/29/2018 23.915 23.95 23.908 23.95 3,049
10/26/2018 23.94 23.94 23.9 23.94 2,881
10/25/2018 23.9 23.91 23.8896 23.9 950
10/24/2018 23.88 23.9 23.84 23.9 20,715
10/23/2018 23.8401 23.9 23.8401 23.8894 6,404
10/22/2018 23.87 23.87 23.815 23.867 4,026
10/19/2018 23.9 23.9 23.879 23.88 7,788
10/18/2018 23.8793 23.8793 23.8652 23.8693 1,081
10/17/2018 23.875 23.91 23.865 23.8693 2,857
10/16/2018 23.94 23.94 23.86 23.87 10,501
10/15/2018 23.95 23.95 23.8819 23.93 7,135
10/12/2018 23.95 23.97 23.9116 23.97 3,507
10/11/2018 23.83 23.93 23.83 23.909 9,558
10/10/2018 23.85 23.86 23.835 23.835 1,479
10/09/2018 23.81 23.86 23.8 23.8 14,010
10/08/2018 23.85 23.85 23.84 23.85 1,651
10/05/2018 23.87 23.87 23.8001 23.8699 26,721
10/04/2018 23.91 23.91 23.8821 23.8821 1,378
10/03/2018 24.0248 24.0248 23.9616 23.99 6,300
10/02/2018 24.001 24.06 24 24 3,848
10/01/2018 24 24.05 24 24.0499 19,200
09/28/2018 24.1 24.109 24.0401 24.0791 7,756
09/27/2018 24.07 24.09 24.07 24.09 3,421
09/26/2018 24.06 24.08 24.0301 24.08 1,224
09/25/2018 24.002 24.06 24.002 24.06 11,038
09/24/2018 24.0483 24.0483 24.0219 24.0456 849
09/21/2018 24.07 24.07 24.0418 24.0418 976
09/20/2018 24.05 24.06 24.0075 24.06 11,630
09/19/2018 24.07 24.075 24.0289 24.06 11,713
09/18/2018 24.1094 24.1094 24.1094 24.1094 00
09/17/2018 24.1196 24.1196 24.1094 24.1094 498
09/14/2018 24.1172 24.1228 24.1172 24.1228 1,541
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NUBD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio