Quantcast

Historical Stock Prices

PAGG 
$26.6837
*  
unch
unch
Get PAGG Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading PAGG now
Exchange:NASDAQ

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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 26.6837 26.6837 26.6837 26.6837 00
08/16/2018 26.6837 26.6837 26.6837 26.6837 154
08/15/2018 27.0832 27.0832 27.0832 27.0832 00
08/14/2018 27.0832 27.0832 27.0832 27.0832 00
08/13/2018 27.0832 27.0832 27.0832 27.0832 00
08/10/2018 27.08 27.0832 27.08 27.0832 215
08/09/2018 27.43 27.52 27.43 27.52 4,019
08/08/2018 27.57 27.57 27.57 27.57 00
08/07/2018 27.677 27.715 27.55 27.57 1,182
08/06/2018 27.23 27.23 27.23 27.23 00
08/03/2018 27.23 27.23 27.23 27.23 00
08/02/2018 27.22 27.23 27.22 27.23 250
08/01/2018 27.41 27.41 27.41 27.41 378
07/31/2018 27.0407 27.0407 27.0407 27.0407 00
07/30/2018 27.0407 27.0407 27.0407 27.0407 00
07/27/2018 27.0407 27.0407 27.0407 27.0407 00
07/26/2018 26.93 27.0407 26.93 27.0407 2,005
07/25/2018 26.68 26.68 26.67 26.67 351
07/24/2018 26.84 26.85 26.7346 26.7346 1,055
07/23/2018 26.615 26.615 26.615 26.615 00
07/20/2018 26.615 26.615 26.615 26.615 292
07/19/2018 26.57 26.57 26.57 26.57 00
07/18/2018 26.57 26.57 26.57 26.57 00
07/17/2018 26.555 26.57 26.555 26.57 670
07/16/2018 26.58 26.58 26.58 26.58 00
07/13/2018 26.59 26.59 26.58 26.58 303
07/12/2018 26.8 26.8 26.8 26.8 400
07/11/2018 27.09 27.09 27.09 27.09 00
07/10/2018 26.99 27.09 26.99 27.09 322
07/09/2018 26.87 26.905 26.861 26.905 1,099
07/06/2018 26.5101 26.5101 26.5101 26.5101 00
07/05/2018 26.5 26.53 26.5 26.5101 1,349
07/03/2018 26.47 26.47 26.47 26.47 00
07/02/2018 26.665 26.665 26.47 26.47 606
06/29/2018 26.83 26.83 26.83 26.83 483
06/28/2018 26.89 26.89 26.72 26.72 312
06/27/2018 26.84 27.0267 26.74 26.74 1,722
06/26/2018 26.91 26.91 26.91 26.91 182
06/25/2018 27.15 27.15 27.15 27.15 00
06/22/2018 27.1623 27.1623 27.1142 27.15 871
06/21/2018 26.99 26.99 26.99 26.99 417
06/20/2018 27.03 27.0703 26.98 26.98 1,120
06/19/2018 27.01 27.085 26.871 27.015 7,072
06/18/2018 27.3 27.35 27.3 27.35 1,396
06/15/2018 27.741 27.741 27.741 27.741 00
06/14/2018 27.741 27.741 27.741 27.741 146
06/13/2018 27.7454 27.8574 27.72 27.75 1,704
06/12/2018 27.835 27.835 27.835 27.835 00
06/11/2018 27.7 27.835 27.7 27.835 1,058
06/08/2018 27.6 27.6 27.6 27.6 126
06/07/2018 27.6612 27.6612 27.526 27.57 750
06/06/2018 27.523 27.635 27.5 27.635 2,087
06/05/2018 27.38 27.38 27.38 27.38 481
06/04/2018 27.22 27.24 27.22 27.24 284
06/01/2018 27.141 27.2163 27.141 27.2163 599
05/31/2018 27.07 27.15 27.06 27.0876 3,511
05/30/2018 27.34 27.3957 27.33 27.36 897
05/29/2018 27.0668 27.0668 27.0668 27.0668 177
05/25/2018 27.33 27.33 27.32 27.32 452
05/24/2018 27.3 27.3301 27.3 27.3301 3,000
05/23/2018 27.3304 27.3304 27.3304 27.3304 119
05/22/2018 27.65 27.71 27.65 27.67 1,802
05/21/2018 27.75 27.8289 27.75 27.8289 330
05/18/2018 27.72 27.72 27.72 27.72 00
05/17/2018 27.72 27.72 27.72 27.72 00
*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