Quantcast

InsightShares LGBT Employment Equality ETF Historical Stock Prices

(ETF)
PRID 
$24.1516
*  
unch
unch
Get PRID Alerts
*Delayed - data as of Jan. 23, 2019 15:10 ET  -  Find a broker to begin trading PRID now


Community Rating:
View:    PRID 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 22-OCT-2018 TO 22-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.
15:10 N/A N/A N/A 24.1516 0
01/22/2019 24.35 24.35 24.1516 24.1516 384
01/18/2019 24.4 24.5401 24.4 24.5401 100
01/17/2019 24.11 24.35 24.11 24.2615 200
01/16/2019 24.16 24.16 24.1274 24.1274 200
01/15/2019 23.93 24.0502 23.93 24.0502 200
01/14/2019 23.7945 23.81 23.79 23.81 2,396
01/11/2019 23.9089 23.9089 23.9089 23.9089 00
01/10/2019 23.83 23.9089 23.74 23.9089 209
01/09/2019 23.8131 23.8131 23.8131 23.8131 26
01/08/2019 23.7619 23.7619 23.7619 23.7619 01
01/07/2019 23.67 23.67 23.52 23.53 38,312
01/04/2019 22.5869 22.5869 22.5869 22.5869 00
01/03/2019 22.69 22.69 22.5869 22.5869 120
01/02/2019 22.94 23.163 22.94 23.163 187
12/31/2018 22.97 23.12 22.97 23.12 254
12/28/2018 23.0429 23.0429 22.8943 22.8943 397
12/27/2018 22.43 22.8413 22.43 22.8413 140
12/26/2018 21.77 22.7248 21.77 22.7248 1,425
12/24/2018 22.21 22.21 21.7204 21.7204 110
12/21/2018 23.085 23.085 22.4206 22.4206 763
12/20/2018 23.25 23.25 22.866 22.866 183
12/19/2018 23.84 23.84 23.21 23.34 693
12/18/2018 23.7098 23.7098 23.7098 23.7098 13
12/17/2018 24.01 24.01 23.6056 23.6056 120
12/14/2018 24.36 24.36 24.1459 24.1459 100
12/13/2018 24.72 24.72 24.6374 24.6374 105
12/12/2018 24.5287 24.5287 24.5287 24.5287 00
12/11/2018 24.5287 24.5287 24.5287 24.5287 00
12/10/2018 23.99 24.5287 23.99 24.5287 631
12/07/2018 24.67 24.67 24.67 24.67 00
12/06/2018 24.67 24.67 24.67 24.67 100
12/04/2018 25.75 25.75 25.75 25.75 120
12/03/2018 25.93 25.93 25.89 25.89 500
11/30/2018 25.51 25.51 25.51 25.51 150
11/29/2018 25.39 25.39 25.31 25.31 235
11/28/2018 24.9499 25.29 24.94 25.26 4,902
11/27/2018 24.7813 24.7813 24.7813 24.7813 124
11/26/2018 24.684 24.684 24.684 24.684 00
11/23/2018 24.684 24.684 24.684 24.684 00
11/21/2018 24.684 24.684 24.684 24.684 00
11/20/2018 24.684 24.684 24.684 24.684 950
11/19/2018 25.0084 25.0084 25.0084 25.0084 00
11/16/2018 25.0084 25.0084 25.0084 25.0084 00
11/15/2018 25.0084 25.0084 25.0084 25.0084 950
11/14/2018 25.72 25.72 25.72 25.72 00
11/13/2018 25.72 25.72 25.72 25.72 00
11/12/2018 25.72 25.72 25.72 25.72 00
11/09/2018 25.72 25.72 25.72 25.72 100
11/08/2018 25.9698 25.9698 25.9698 25.9698 00
11/07/2018 25.65 25.9698 25.65 25.9698 650
11/06/2018 25.63 25.63 25.63 25.63 00
11/05/2018 25.63 25.63 25.63 25.63 00
11/02/2018 25.63 25.63 25.63 25.63 173
11/01/2018 24.4665 24.4665 24.4665 24.4665 00
10/31/2018 24.4665 24.4665 24.4665 24.4665 00
10/30/2018 24.4665 24.4665 24.4665 24.4665 00
10/29/2018 24.95 25.05 24.4665 24.4665 699
10/26/2018 26.0842 26.0842 26.0842 26.0842 00
10/25/2018 26.0842 26.0842 26.0842 26.0842 00
10/24/2018 26.0842 26.0842 26.0842 26.0842 00
10/23/2018 26.0842 26.0842 26.0842 26.0842 00
10/22/2018 26.0842 26.0842 26.0842 26.0842 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PRID

Research Brokers before you trade

Want to trade FX?

Smart Portfolio