Quantcast

PortfolioPlus S&P Small Cap ETF Historical Stock Prices

(ETF)
PPSC 
$34.5
*  
0.2501
0.73%
Get PPSC Alerts
*Delayed - data as of Aug. 22, 2019 9:59 ET  -  Find a broker to begin trading PPSC now


Community Rating:
View:    PPSC Real Time
 
 
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 21-MAY-2019 TO 21-AUG-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.
9:59 N/A 34.50 34.50 34.50 200
08/21/2019 34.23 34.2499 34.19 34.2499 402
08/20/2019 34.09 34.1 33.9289 33.9289 402
08/19/2019 34.37 34.5448 34.3393 34.3393 1,450
08/16/2019 33.33 33.8523 33.33 33.8523 355
08/15/2019 32.84 32.97 32.84 32.8698 300
08/14/2019 33.14 33.21 33.03 33.052 600
08/13/2019 34.68 34.82 34.3128 34.3128 300
08/12/2019 33.9701 34 33.8662 33.8662 590
08/09/2019 34.41 34.41 34.34 34.391 614
08/08/2019 34.9686 34.9686 34.9686 34.9686 02
08/07/2019 33.36 33.9292 33.36 33.9292 554
08/06/2019 33.49 33.8803 33.46 33.8803 602
08/05/2019 33.48 33.48 33.42 33.4313 430
08/02/2019 34.71 34.7487 34.5396 34.7487 1,101
08/01/2019 36.23 36.27 35.23 35.2941 2,230
07/31/2019 36.0551 36.0551 36.0551 36.0551 02
07/30/2019 36.08 36.1888 36.063 36.1888 213
07/29/2019 35.7337 35.7337 35.7337 35.7337 02
07/26/2019 36.03 36.04 35.97 35.9794 2,522
07/25/2019 35.4975 35.4975 35.4975 35.4975 02
07/24/2019 35.09 35.9999 35.07 35.9999 2,602
07/23/2019 35.1735 35.1735 35.1735 35.1735 04
07/22/2019 34.7413 34.7413 34.7413 34.7413 09
07/19/2019 34.9124 34.9124 34.9124 34.9124 33
07/18/2019 34.92 34.9377 34.82 34.9377 206
07/17/2019 34.98 34.98 34.8967 34.8967 104
07/16/2019 35.39 35.43 35.24 35.2593 849
07/15/2019 35.17 35.24 35.12 35.1561 2,984
07/12/2019 35.34 35.5091 35.34 35.5091 214
07/11/2019 35.35 35.35 34.88 35.046 304
07/10/2019 35.41 35.53 35.27 35.2852 1,496
07/09/2019 35.29 35.3 35.0501 35.3 5,013
07/08/2019 35.3449 35.3449 35.3449 35.3449 04
07/05/2019 35.8158 35.8158 35.8158 35.8158 70
07/03/2019 35.6178 35.6178 35.6178 35.6178 158
07/02/2019 35.6646 35.6646 35.6646 35.6646 00
07/01/2019 35.6646 35.6646 35.6646 35.6646 06
06/28/2019 35.34 35.6244 35.34 35.6244 410
06/27/2019 34.45 34.8662 34.45 34.8662 222
06/26/2019 34.09 34.15 34.0553 34.0553 302
06/25/2019 34.31 34.33 34.0447 34.0447 836
06/24/2019 34.87 34.87 34.4783 34.4783 200
06/21/2019 35.0194 35.0194 35.0194 35.0194 152
06/20/2019 35.2305 35.4029 35.2305 35.4029 814
06/19/2019 34.83 35.0526 34.77 35.0526 211
06/18/2019 34.68 35.18 34.68 34.94 800
06/17/2019 34.29 34.35 34.25 34.285 1,805
06/14/2019 34.31 34.31 34.31 34.31 02
06/13/2019 34.1579 34.1579 34.1579 34.1579 00
06/12/2019 34.1579 34.1579 34.1579 34.1579 11
06/11/2019 34.2657 34.2657 34.2657 34.2657 06
06/10/2019 34.3902 34.3902 34.3902 34.3902 52
06/07/2019 34.0997 34.0997 34.0997 34.0997 32
06/06/2019 33.7461 33.7461 33.7461 33.7461 02
06/05/2019 33.8404 33.8404 33.8404 33.8404 14
06/04/2019 33.9848 33.9848 33.9848 33.9848 07
06/03/2019 32.7 32.8013 32.6 32.8013 22,514
05/31/2019 32.57 32.59 32.5254 32.5254 450
05/30/2019 33.1383 33.1383 33.1383 33.1383 82
05/29/2019 33.3079 33.3079 33.3079 33.3079 03
05/28/2019 33.96 33.96 33.7298 33.7298 103
05/24/2019 33.78 33.9723 33.655 33.9723 1,973
05/23/2019 33.78 33.87 33.5336 33.5336 783
05/22/2019 34.83 34.83 34.57 34.6393 451
05/21/2019 35.0181 35.0731 35.0181 35.0731 593
*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