Quantcast

The Long-Term Care ETF Historical Stock Prices

OLD 
$27.52
*  
0.09
0.33%
Get OLD Alerts
*Delayed - data as of Dec. 11, 2018 11:02 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
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.
11:02 27.54 27.54 27.47 27.52 1,704
12/10/2018 27.27 27.43 27.0807 27.43 3,399
12/07/2018 27.659 27.659 27.42 27.44 11,569
12/06/2018 27.28 27.8 27.1 27.7 15,699
12/04/2018 27.72 27.905 27.34 27.412 17,771
12/03/2018 27.74 27.74 27.3902 27.7 17,612
11/30/2018 27.23 27.459 27.15 27.427 27,787
11/29/2018 27.11 27.22 27 27.15 4,622
11/28/2018 26.66 27.11 26.4 27.11 17,695
11/27/2018 26.38 26.6 26.36 26.6 4,965
11/26/2018 26.3866 26.3866 26.15 26.3091 2,194
11/23/2018 26.22 26.27 26.22 26.22 801
11/21/2018 26.51 26.5125 26.25 26.35 27,170
11/20/2018 26.5 26.5 26.43 26.43 5,248
11/19/2018 26.6096 26.6391 26.33 26.49 9,357
11/16/2018 26.51 26.65 26.18 26.57 9,165
11/15/2018 26.2 26.45 26.2 26.45 725
11/14/2018 26.6375 26.6375 26.52 26.56 964
11/13/2018 26.8 26.8 26.63 26.6627 6,452
11/12/2018 27.21 27.21 26.94 26.94 7,059
11/09/2018 27.0337 27.0337 26.96 26.99 1,369
11/08/2018 26.94 26.9699 26.8097 26.9528 1,986
11/07/2018 26.76 27.04 26.76 27.04 6,361
11/06/2018 26.26 26.26 26.26 26.26 738
11/05/2018 26.17 26.53 26.17 26.53 2,230
11/02/2018 26.12 26.17 25.74 25.831 2,525
11/01/2018 25.81 26.2 25.77 26.13 3,595
10/31/2018 26.055 26.09 25.93 25.99 4,600
10/30/2018 25.62 26.12 25.62 26.12 937
10/29/2018 25.15 25.4699 25.15 25.25 1,267
10/26/2018 25.5 25.5 25.06 25.06 832
10/25/2018 25.55 25.79 25.52 25.64 2,078
10/24/2018 25.3801 25.3801 25.3801 25.3801 300
10/23/2018 25.0747 25.393 25.0747 25.393 1,240
10/22/2018 25.57 25.63 25.42 25.42 7,368
10/19/2018 25.6 25.6 25.6 25.6 526
10/18/2018 25.601 25.601 25.44 25.47 1,839
10/17/2018 25.76 25.76 25.6407 25.6407 588
10/16/2018 25.2201 25.63 25.2201 25.63 657
10/15/2018 25.25 25.25 25.25 25.25 595
10/12/2018 25.21 25.21 24.92 24.95 3,525
10/11/2018 25.65 25.72 25.3 25.45 2,104
10/10/2018 26.0304 26.0304 26 26 395
10/09/2018 25.89 26.1 25.7 25.9601 3,788
10/08/2018 25.57 25.79 25.57 25.79 2,806
10/05/2018 25.5297 25.5874 25.5297 25.5761 1,081
10/04/2018 25.8 25.8 25.5509 25.59 2,385
10/03/2018 25.84 25.84 25.75 25.75 432
10/02/2018 26.36 26.36 26.082 26.0924 1,330
10/01/2018 26.81 26.81 26.45 26.45 1,784
09/28/2018 26.45 26.525 26.31 26.525 2,444
09/27/2018 26.46 26.49 26.4 26.4 1,100
09/26/2018 26.6 26.6 26.4239 26.4239 926
09/25/2018 26.55 26.72 26.55 26.6911 661
09/24/2018 26.86 26.86 26.5 26.5 1,336
09/21/2018 26.62 26.74 26.62 26.74 607
09/20/2018 26.64 26.74 26.64 26.74 714
09/19/2018 27 27 26.7054 26.7054 4,255
09/18/2018 27 27.02 26.9605 27.01 1,627
09/17/2018 27.025 27.025 26.95 26.95 435
09/14/2018 26.98 26.98 26.98 26.98 346
09/13/2018 27.24 27.3 27.15 27.15 1,841
09/12/2018 27.26 27.26 27.0799 27.11 1,110
09/11/2018 26.87 26.94 26.87 26.92 771
09/10/2018 27.043 27.05 26.99 27 851
*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