Quantcast

Historical Stock Prices

(ETF)
PBP 
$21.09
*  
0.34
1.59%
Get PBP Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading PBP 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 14-SEP-2018 TO 14-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.
12/14/2018 21.49 21.49 20.9558 21.09 443,275
12/13/2018 21.42 21.4851 21.24 21.43 99,957
12/12/2018 21.4 21.6699 21.38 21.38 344,304
12/11/2018 21.57 21.57 21.16 21.31 117,401
12/10/2018 21.07 21.38 20.8736 21.37 343,657
12/07/2018 21.56 21.67 21.083 21.29 45,811
12/06/2018 21.19 21.65 21.15 21.52 135,157
12/04/2018 21.97 21.97 21.5 21.65 55,722
12/03/2018 21.81 21.98 21.81 21.97 278,578
11/30/2018 21.6791 21.7999 21.6301 21.755 40,438
11/29/2018 21.75 21.83 21.54 21.745 114,852
11/28/2018 21.49 21.75 21.4545 21.7214 171,241
11/27/2018 21.27 21.52 21.2548 21.52 138,855
11/26/2018 21.25 21.46 21.21 21.35 97,289
11/23/2018 21.01 21.2799 21.01 21.15 55,569
11/21/2018 21.19 21.4 21.1035 21.25 85,251
11/20/2018 21.17 21.2796 21.03 21.1 105,372
11/19/2018 21.53 21.6948 21.35 21.4 73,932
11/16/2018 21.56 21.6799 21.4805 21.65 37,203
11/15/2018 21.3 21.65 21.18 21.47 52,176
11/14/2018 21.6 21.7355 21.24 21.42 181,762
11/13/2018 21.46 21.81 21.4596 21.52 62,734
11/12/2018 21.78 21.83 21.45 21.45 30,569
11/09/2018 21.87 21.9263 21.75 21.82 26,965
11/08/2018 21.87 21.97 21.61 21.97 48,232
11/07/2018 21.73 21.95 21.6701 21.9 78,123
11/06/2018 21.54 21.6441 21.4891 21.63 32,539
11/05/2018 21.44 21.61 21.33 21.43 168,114
11/02/2018 21.77 21.77 21.27 21.51 401,440
11/01/2018 21.25 21.564 21.25 21.53 167,100
10/31/2018 21.11 21.5069 21.11 21.45 62,035
10/30/2018 20.8 21.09 20.7175 20.94 91,674
10/29/2018 21.05 21.2499 20.44 20.89 165,393
10/26/2018 20.96 21.14 20.6101 20.8 233,023
10/25/2018 20.94 21.3552 20.8785 21.22 99,079
10/24/2018 21.38 21.4474 20.88 20.88 110,322
10/23/2018 21.46 21.53 20.595 21.42 104,256
10/22/2018 21.54 21.63 21.42 21.5 113,467
10/19/2018 21.43 21.9099 20.82 21.51 79,440
10/18/2018 21.91 21.91 21.46 21.46 56,127
10/17/2018 22.01 22.01 21.6 21.98 219,703
10/16/2018 21.52 21.91 21.385 21.91 211,877
10/15/2018 21.46 21.69 21.32 21.46 91,475
10/12/2018 21.24 21.65 21.24 21.46 248,304
10/11/2018 21.59 21.7948 21.07 21.17 123,926
10/10/2018 22.34 22.3434 21.63 21.64 61,231
10/09/2018 22.38 22.54 22.3254 22.35 69,129
10/08/2018 22.41 22.54 22.3 22.43 71,211
10/05/2018 22.525 22.61 22.29 22.44 143,779
10/04/2018 22.57 22.7 22.42 22.54 53,958
10/03/2018 22.78 22.78 22.55 22.58 77,402
10/02/2018 22.55 22.76 22.5391 22.76 99,918
10/01/2018 22.75 22.76 22.5 22.53 210,145
09/28/2018 22.59 22.68 22.5529 22.68 137,425
09/27/2018 22.68 22.7 22.5 22.65 48,309
09/26/2018 22.52 22.74 22.48 22.65 100,364
09/25/2018 22.54 22.62 22.44 22.47 27,026
09/24/2018 22.72 22.72 22.51 22.51 50,835
09/21/2018 22.85 22.9181 22.6801 22.88 139,222
09/20/2018 22.86 22.94 22.68 22.87 49,436
09/19/2018 22.77 22.7999 22.68 22.79 39,280
09/18/2018 22.86 22.87 22.75 22.84 48,935
09/17/2018 22.64 22.82 22.64 22.82 139,656
09/14/2018 22.77 22.82 22.6201 22.65 81,566
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PBP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio