Quantcast

O'Shares FTSE Russell International Quality Dividend ETF Historical Stock Prices

(ETF)
ONTL 
$26.3627
*  
0.1127
0.43%
Get ONTL Alerts
*Delayed - data as of Jun. 20, 2018  -  Find a broker to begin trading ONTL 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

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-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 26.38 26.38 26.35 26.3627 1,796
06/19/2018 26.2023 26.34 26.2023 26.25 3,033
06/18/2018 26.47 26.5 26.36 26.5 1,203
06/15/2018 26.58 26.59 26.5501 26.57 2,841
06/14/2018 26.6575 26.6852 26.6575 26.6852 362
06/13/2018 26.8 26.82 26.79 26.82 611
06/12/2018 26.76 26.79 26.75 26.79 1,308
06/11/2018 26.83 26.9382 26.58 26.92 4,501
06/08/2018 26.79 26.79 26.63 26.7215 3,243
06/07/2018 26.8546 26.9862 26.75 26.9465 2,405
06/06/2018 26.822 26.8619 26.8 26.8 1,908
06/05/2018 26.64 26.704 26.64 26.704 1,342
06/04/2018 26.81 26.8452 26.81 26.8284 806
06/01/2018 26.73 26.73 26.58 26.6 1,987
05/31/2018 26.6 26.6273 26.6 26.6 3,097
05/30/2018 26.6379 26.64 26.6379 26.64 668
05/29/2018 26.47 26.495 26.08 26.495 5,526
05/25/2018 26.865 26.865 26.865 26.865 00
05/24/2018 26.88 27.0364 26.78 26.865 4,909
05/23/2018 26.9596 26.9596 26.9596 26.9596 269
05/22/2018 27.21 27.47 27.21 27.47 602
05/21/2018 27.12 27.2 27.12 27.2 1,247
05/18/2018 27.103 27.103 26.98 27 834
05/17/2018 27.246 27.2951 26.99 26.9976 1,254
05/16/2018 27.02 27.0552 27.02 27.0552 829
05/15/2018 26.94 26.9755 26.94 26.97 2,692
05/14/2018 27.12 27.12 27.12 27.12 00
05/11/2018 27.19 27.19 27.12 27.12 3,683
05/10/2018 27.15 27.24 27.02 27.13 3,798
05/09/2018 27.0639 27.1602 27.038 27.1602 1,720
05/08/2018 26.95 26.95 26.95 26.95 158
05/07/2018 27.05 27.105 27.0472 27.102 1,225
05/04/2018 26.8801 26.9733 26.88 26.9733 1,505
05/03/2018 26.6708 26.8518 26.6708 26.8518 806
05/02/2018 26.98 26.98 26.865 26.93 752
05/01/2018 26.9752 26.9752 26.9752 26.9752 401
04/30/2018 27.065 27.09 26.995 27.09 1,316
04/27/2018 27.136 27.136 27.136 27.136 267
04/26/2018 27.0502 27.0502 26.9839 27.0207 1,124
04/25/2018 26.6524 26.6524 26.6524 26.6524 256
04/24/2018 26.89 26.93 26.8001 26.93 1,826
04/23/2018 26.9 27.0102 26.89 27.0102 1,427
04/20/2018 26.8801 26.93 26.7801 26.93 884
04/19/2018 27.27 27.5861 27.0501 27.09 1,892
04/18/2018 27.3 27.3 27.3 27.3 342
04/17/2018 27.1 27.3456 27.1 27.2 1,251
04/16/2018 27.08 27.1946 27.0501 27.17 5,700
04/13/2018 27.0501 27.1886 27 27 2,420
04/12/2018 27.06 27.2 27.06 27.1459 1,761
04/11/2018 27.05 27.3766 27.05 27.3766 1,526
04/10/2018 27.145 27.15 27.141 27.15 3,190
04/09/2018 26.98 27.0993 26.96 27.073 1,688
04/06/2018 26.84 27.1471 26.69 26.69 2,411
04/05/2018 26.9556 26.9556 26.756 26.9264 1,885
04/04/2018 26.475 26.685 26.45 26.685 3,765
04/03/2018 26.67 26.67 26.3101 26.5 2,210
04/02/2018 26.63 26.6369 26.19 26.4674 3,102
03/29/2018 26.69 26.8157 26.6648 26.674 3,182
03/28/2018 26.3524 26.7767 26.35 26.7767 4,709
03/27/2018 26.56 26.56 26.3691 26.3691 386
03/26/2018 26.49 26.494 26.24 26.494 3,291
03/23/2018 26.453 26.485 26.1 26.1 3,893
03/22/2018 26.5872 26.5872 26.275 26.28 878
03/21/2018 26.69 26.795 26.69 26.75 2,044
03/20/2018 26.71 26.7535 26.71 26.7535 1,024
03/19/2018 26.68 26.9065 26.68 26.71 2,563
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ONTL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio