Quantcast

Historical Stock Prices

(ETF)
PBD 
$11.14
*  
0.015
0.13%
Get PBD Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PBD 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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 11.07 11.14 11.07 11.14 485
01/17/2019 10.98 11.1901 10.9364 11.125 9,061
01/16/2019 11.01 11.1131 10.98 11.025 6,274
01/15/2019 11.02 11.02 10.92 10.98 8,052
01/14/2019 10.95 11.1 10.92 11.025 5,200
01/11/2019 11.03 11.03 11.002 11.03 10,443
01/10/2019 11 11 10.905 10.995 19,722
01/09/2019 10.86 11 10.844 10.965 5,686
01/08/2019 10.57 10.72 10.4 10.704 25,995
01/07/2019 10.4189 10.7958 10.4189 10.675 9,808
01/04/2019 10.34 10.55 10.34 10.53 5,992
01/03/2019 10.1 10.5339 10.1 10.36 5,011
01/02/2019 10.24 10.6999 10.15 10.34 15,268
12/31/2018 10.55 10.9115 10.2631 10.42 61,990
12/28/2018 10.4553 10.4999 10.01 10.255 35,510
12/27/2018 10.28 10.9414 10 10.22 53,255
12/26/2018 9.98 10.25 9.75 9.75 23,056
12/24/2018 10.05 10.5459 10.01 10.02 6,078
12/21/2018 10.38 10.58 10.2682 10.4199 26,023
12/20/2018 10.35 10.7756 10.33 10.625 18,395
12/19/2018 10.71 10.9 10.6052 10.6052 118,259
12/18/2018 10.77 11.1 10.7001 10.902 15,028
12/17/2018 10.88 10.968 10.79 10.955 4,120
12/14/2018 11.08 11.2756 10.7901 11.045 7,236
12/13/2018 11 11.2499 10.79 11.02 10,933
12/12/2018 11.2698 11.3407 10.8877 10.9755 16,647
12/11/2018 10.91 11.21 10.91 11.12 11,904
12/10/2018 11.12 11.29 10.992 11.1 14,566
12/07/2018 11.28 11.39 11.1615 11.29 5,748
12/06/2018 11.11 11.3899 11.0001 11.28 7,090
12/04/2018 11.71 11.71 11.4 11.42 10,033
12/03/2018 11.7 11.7688 11.575 11.685 3,522
11/30/2018 11.2922 11.6 11.2922 11.5721 3,827
11/29/2018 11.6 11.7621 11.3001 11.3001 4,226
11/28/2018 11.4 11.6 11.4 11.6 15,478
11/27/2018 11.22 11.3878 11.0214 11.3878 5,515
11/26/2018 11.1 11.2266 10.8052 10.8052 3,305
11/23/2018 11.1942 11.1942 11.1942 11.1942 456
11/21/2018 11.17 11.18 10.7926 11.16 8,860
11/20/2018 10.97 11.1542 10.97 11.04 1,555
11/19/2018 11.22 11.22 11.06 11.16 21,069
11/16/2018 11.329 11.329 11.0294 11.0294 811
11/15/2018 11.1 11.2549 11.055 11.2475 2,837
11/14/2018 11.14 11.43 11.14 11.43 954
11/13/2018 11.16 11.3343 11.1501 11.2184 6,020
11/12/2018 11.1378 11.3571 11.075 11.3272 1,959
11/09/2018 11.4 11.4 11.25 11.25 5,664
11/08/2018 11.42 11.5915 11.3549 11.5915 3,496
11/07/2018 11.509 11.5423 11.4439 11.48 1,880
11/06/2018 11.412 11.412 11.2759 11.3705 2,606
11/05/2018 11.28 11.34 11.1501 11.2977 7,249
11/02/2018 11.28 11.28 11.11 11.15 7,283
11/01/2018 11.05 11.17 11.04 11.17 2,904
10/31/2018 10.74 10.9939 10.74 10.925 9,566
10/30/2018 10.44 10.74 10.44 10.74 9,023
10/29/2018 10.71 10.7445 10.5001 10.5001 14,450
10/26/2018 10.69 10.74 10.5007 10.6501 18,633
10/25/2018 10.595 10.8053 10.515 10.8 5,930
10/24/2018 10.92 10.92 10.6 10.6 5,839
10/23/2018 10.77 10.9 10.75 10.89 22,718
10/22/2018 11.08 11.1 11 11.0252 10,200
10/19/2018 11.15 11.15 11 11.01 6,143
10/18/2018 11.22 11.22 11.0391 11.1282 7,025
*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