Quantcast

O'Shares FTSE Asia Pacific Quality Dividend ETF Historical Stock Prices

(ETF)
OASI 
$25.9146
*  
0.1054
0.41%
Get OASI Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading OASI 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 10-SEP-2018 TO 10-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.
16:00 26.02 25.9146 25.6825 25.9146 812
12/10/2018 25.91 25.9146 25.6825 25.9146 812
12/07/2018 26.05 26.05 26.02 26.02 1,301
12/06/2018 26.0551 26.0551 25.807 25.9 1,451
12/04/2018 26.6724 26.6724 26.17 26.17 1,388
12/03/2018 26.4832 26.4832 26.4832 26.4832 00
11/30/2018 26.4832 26.4832 26.4832 26.4832 513
11/29/2018 26.8394 26.8394 26.8394 26.8394 00
11/28/2018 26.64 26.8394 26.64 26.8394 941
11/27/2018 26.4154 26.4785 26.4154 26.4785 355
11/26/2018 26.56 26.6922 26.4 26.4 1,740
11/23/2018 26.344 26.344 26.3058 26.31 761
11/21/2018 26.25 26.25 26.25 26.25 536
11/20/2018 25.99 26.1192 25.72 26.1192 2,891
11/19/2018 26.35 26.35 26.35 26.35 352
11/16/2018 26.4365 26.5 26.3633 26.5 1,373
11/15/2018 26.4198 26.4799 26.4198 26.4799 617
11/14/2018 26.35 26.35 26.35 26.35 00
11/13/2018 26.3354 26.35 26.3354 26.35 709
11/12/2018 26.4062 26.4062 26.25 26.25 1,528
11/09/2018 26.36 26.49 26.36 26.42 1,898
11/08/2018 26.9286 26.9602 26.7983 26.8405 1,059
11/07/2018 26.843 26.9608 26.843 26.9608 926
11/06/2018 26.51 26.51 26.51 26.51 00
11/05/2018 26.46 26.5338 26.46 26.51 1,705
11/02/2018 24.59 26.56 24.59 26.4511 1,674
11/01/2018 26.4 26.4818 26.3 26.43 7,183
10/31/2018 26.439 26.439 26.3 26.3162 1,018
10/30/2018 25.79 25.96 25.71 25.91 6,639
10/29/2018 26.27 26.27 25.7 25.7 1,196
10/26/2018 26.01 26.06 25.8542 26.03 2,726
10/25/2018 26.1 26.5503 26.1 26.4 2,393
10/24/2018 26.535 26.535 26.25 26.25 1,655
10/23/2018 26.67 26.67 26.41 26.6332 5,720
10/22/2018 27.2456 27.2456 27.05 27.05 1,016
10/19/2018 27.182 27.182 27.1199 27.12 2,240
10/18/2018 27.18 27.18 27 27 2,305
10/17/2018 27.255 27.3721 27.255 27.366 980
10/16/2018 27.19 27.35 26.95 27.35 4,707
10/15/2018 26.9 26.9 26.83 26.85 2,439
10/12/2018 27.18 27.18 27 27 3,748
10/11/2018 27.03 27.15 26.72 26.94 6,307
10/10/2018 27.5782 27.5965 27.12 27.19 5,246
10/09/2018 27.8089 27.8089 27.8089 27.8089 00
10/08/2018 27.821 27.8213 27.8089 27.8089 877
10/05/2018 27.81 27.92 27.71 27.84 5,580
10/04/2018 27.7861 27.7861 27.7861 27.7861 350
10/03/2018 28.423 28.47 28.18 28.24 2,622
10/02/2018 28.64 28.64 28.64 28.64 00
10/01/2018 28.72 28.72 28.64 28.64 1,574
09/28/2018 28.73 28.77 28.65 28.65 4,002
09/27/2018 28.7783 28.89 28.7783 28.8407 904
09/26/2018 28.75 28.75 28.69 28.69 982
09/25/2018 28.57 28.66 28.55 28.58 3,252
09/24/2018 28.71 28.71 28.51 28.51 4,974
09/21/2018 28.78 28.78 28.78 28.78 264
09/20/2018 28.92 28.92 28.86 28.91 3,744
09/19/2018 28.88 28.88 28.85 28.85 1,318
09/18/2018 28.46 28.73 28.46 28.73 2,262
09/17/2018 28.4149 28.4149 28.33 28.33 544
09/14/2018 28.47 28.47 28.3 28.37 977
09/13/2018 28.21 28.2569 28.21 28.21 1,643
09/12/2018 27.71 27.93 27.5761 27.92 6,420
09/11/2018 27.61 27.72 27.43 27.66 4,891
09/10/2018 27.81 27.81 27.634 27.69 5,007
*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