Quantcast

The Long-Term Care ETF Historical Stock Prices

OLD 
$25.55
*  
0.11
0.43%
Get OLD Alerts
*Delayed - data as of Jul. 18, 2018 11:06 ET  -  Find a broker to begin trading OLD now
Exchange:NASDAQ

Community Rating:
View:    OLD 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
11:06 25.65 25.65 25.55 25.55 402
07/17/2018 25.65 25.8101 25.57 25.66 21,251
07/16/2018 25.61 25.79 25.61 25.72 4,444
07/13/2018 25.85 25.91 25.8 25.8 43,112
07/12/2018 25.89 25.89 25.86 25.86 1,180
07/11/2018 25.91 25.91 25.81 25.81 485
07/10/2018 25.862 25.862 25.834 25.834 516
07/09/2018 26 26 25.82 25.82 794
07/06/2018 26.07 26.07 26 26.058 2,758
07/05/2018 25.95 25.95 25.6573 25.8313 1,494
07/03/2018 25.59 25.69 25.59 25.69 2,049
07/02/2018 25.49 25.49 25.27 25.3226 837
06/29/2018 25.39 25.5262 25.39 25.4195 2,928
06/28/2018 25.38 25.52 25.38 25.52 1,535
06/27/2018 25.329 25.38 25.21 25.21 557
06/26/2018 25.35 25.35 25.35 25.35 253
06/25/2018 25.25 25.2548 25.18 25.2548 2,563
06/22/2018 25.28 25.29 25.28 25.29 1,108
06/21/2018 25.1572 25.1888 25.1572 25.1888 320
06/20/2018 24.97 25.016 24.97 25.015 402
06/19/2018 24.82 24.82 24.82 24.82 00
06/18/2018 25.1 25.1 24.82 24.82 4,285
06/15/2018 25 25.11 24.89 24.89 1,658
06/14/2018 24.67 25.15 24.67 24.95 4,231
06/13/2018 25.04 25.04 24.99 24.99 1,615
06/12/2018 24.61 24.9973 24.61 24.9973 9,916
06/11/2018 24.8552 24.8552 24.8552 24.8552 206
06/08/2018 24.7 24.7 24.7 24.7 384
06/07/2018 24.73 24.73 24.67 24.6796 1,047
06/06/2018 24.54 24.71 24.54 24.68 880
06/05/2018 24.62 24.68 24.6124 24.666 601
06/04/2018 24.86 24.86 24.65 24.65 1,943
06/01/2018 24.47 24.54 24.45 24.54 1,183
05/31/2018 24.5101 24.5101 24.45 24.45 613
05/30/2018 24.19 24.6 24.19 24.6 1,699
05/29/2018 24.29 24.29 24.09 24.11 1,126
05/25/2018 24.099 24.1 24.099 24.1 543
05/24/2018 24 24 23.8862 23.8862 786
05/23/2018 23.75 23.94 23.75 23.9274 1,067
05/22/2018 23.577 23.76 23.577 23.76 739
05/21/2018 23.4672 23.7 23.4672 23.7 1,408
05/18/2018 23.496 23.4981 23.496 23.4981 300
05/17/2018 23.44 23.44 23.4328 23.4328 200
05/16/2018 23.6 23.6 23.6 23.6 00
05/15/2018 23.83 23.83 23.47 23.6 3,974
05/14/2018 23.8593 23.8593 23.82 23.84 1,050
05/11/2018 23.71 23.95 23.71 23.8168 3,935
05/10/2018 23.58 23.58 23.58 23.58 00
05/09/2018 23.4579 23.58 23.4579 23.58 491
05/08/2018 23.42 23.44 23.39 23.44 1,544
05/07/2018 23.336 23.5008 23.336 23.5 1,407
05/04/2018 23.18 23.3 23.1701 23.3 2,458
05/03/2018 22.9 23.1 22.9 23.1 643
05/02/2018 22.88 22.98 22.88 22.98 1,080
05/01/2018 22.8369 23.1 22.8059 23.1 1,700
04/30/2018 22.8 22.82 22.8 22.82 4,007
04/27/2018 22.6 22.7583 22.6 22.7457 500
04/26/2018 22.04 22.21 22.04 22.1628 1,586
04/25/2018 22.2 22.2 22.2 22.2 00
04/24/2018 22.12 22.22 22.12 22.2 4,903
04/23/2018 22.17 22.1962 22.1 22.16 29,769
04/20/2018 22.42 22.42 22.29 22.29 3,586
04/19/2018 22.58 22.58 22.46 22.46 677
04/18/2018 22.85 22.97 22.85 22.97 300
04/17/2018 22.68 22.68 22.68 22.68 101
*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