Quantcast

Historical Stock Prices

(ETF)
OUNZ 
$12.88
*  
0.03
0.23%
Get OUNZ Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading OUNZ 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 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 12.88 12.8851 12.86 12.88 16,289
03/21/2019 12.9 12.91 12.8177 12.85 26,182
03/20/2019 12.83 12.8964 12.7466 12.89 20,787
03/19/2019 12.85 12.85 12.81 12.82 72,653
03/18/2019 12.82 12.82 12.7736 12.7799 2,804
03/15/2019 12.78 12.8 12.7622 12.7701 31,818
03/14/2019 12.71 12.73 12.6986 12.7168 28,807
03/13/2019 12.84 12.8641 12.82 12.85 30,594
03/12/2019 12.73 12.8 12.71 12.8 56,360
03/11/2019 12.71 12.71 12.6652 12.69 8,821
03/08/2019 12.72 12.7593 12.7101 12.7575 17,586
03/07/2019 12.56 12.62 12.56 12.61 8,876
03/06/2019 12.61 12.63 12.6 12.62 32,870
03/05/2019 12.61 12.64 12.5766 12.64 49,801
03/04/2019 12.62 12.6449 12.5866 12.62 34,724
03/01/2019 12.81 12.83 12.6568 12.6571 23,037
02/28/2019 12.96 12.96 12.87 12.88 318,980
02/27/2019 13.01 13.01 12.93 12.95 30,581
02/26/2019 12.99 13.035 12.9866 13.03 33,871
02/25/2019 13.03 13.0696 13.0034 13.01 46,859
02/22/2019 13.03 13.08 13.02 13.03 36,118
02/21/2019 13.1 13.1 12.99 12.99 43,801
02/20/2019 13.19 13.2017 13.12 13.13 50,377
02/19/2019 13.07 13.16 13.07 13.15 25,116
02/15/2019 12.96 12.97 12.9 12.96 14,544
02/14/2019 12.85 12.89 12.83 12.875 41,352
02/13/2019 12.87 12.93 12.81 12.8133 63,914
02/12/2019 12.8623 12.87 12.84 12.8643 44,591
02/11/2019 12.8 12.85 12.8 12.8413 43,105
02/08/2019 12.9 12.91 12.8893 12.9 40,569
02/07/2019 12.84 12.87 12.83 12.8535 44,253
02/06/2019 12.91 12.91 12.82 12.8228 10,774
02/05/2019 12.89 12.91 12.8864 12.905 51,258
02/04/2019 12.86 12.91 12.86 12.87 29,008
02/01/2019 13.03 13.03 12.91 12.93 223,105
01/31/2019 13 13 12.94 12.94 31,981
01/30/2019 12.877 12.98 12.85 12.93 46,938
01/29/2019 12.87 12.88 12.83 12.88 74,389
01/28/2019 12.76 12.8 12.76 12.8 32,194
01/25/2019 12.69 12.7601 12.69 12.7505 31,640
01/24/2019 12.59 12.6 12.5603 12.5711 12,420
01/23/2019 12.559 12.6264 12.5538 12.5974 11,251
01/22/2019 12.58 12.6192 12.56 12.6 69,593
01/18/2019 12.59 12.6 12.57 12.57 50,383
01/17/2019 12.67 12.6934 12.6654 12.6794 5,198
01/16/2019 12.67 12.71 12.67 12.6914 26,500
01/15/2019 12.69 12.7042 12.6332 12.6564 12,330
01/14/2019 12.6985 12.6985 12.66 12.68 26,447
01/11/2019 12.64 12.67 12.64 12.64 17,461
01/10/2019 12.67 12.68 12.62 12.63 205,272
01/09/2019 12.654 12.71 12.65 12.71 34,781
01/08/2019 12.6134 12.63 12.6099 12.6189 11,101
01/07/2019 12.68 12.69 12.6417 12.655 46,660
01/04/2019 12.6 12.62 12.5599 12.615 116,879
01/03/2019 12.66 12.71 12.65 12.7064 65,168
01/02/2019 12.6 13.04 12.58 12.5955 241,483
12/31/2018 12.55 12.587 12.55 12.585 73,152
12/28/2018 12.55 12.57 12.5401 12.57 40,619
12/27/2018 12.53 12.56 12.49 12.52 40,124
12/26/2018 12.53 12.59 12.3311 12.44 62,975
12/24/2018 12.42 12.5 12.41 12.5 77,071
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for OUNZ



Research Brokers before you trade

Want to trade FX?

Smart Portfolio