Quantcast

Historical Stock Prices

(ETF)
PYPE 
$22.5666
*  
0.1036
0.46%
Get PYPE Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading PYPE 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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 22.8096 22.8096 22.8096 22.8096 00
05/23/2019 22.8096 22.8096 22.8096 22.8096 00
05/22/2019 22.8096 22.8096 22.8096 22.8096 00
05/21/2019 22.8096 22.8096 22.8096 22.8096 00
05/20/2019 22.8096 22.8096 22.8096 22.8096 03
05/17/2019 23.0195 23.0195 23.0195 23.0195 00
05/16/2019 23.0195 23.0195 23.0195 23.0195 04
05/15/2019 21.9342 21.9342 21.9342 21.9342 00
05/14/2019 21.9342 21.9342 21.9342 21.9342 00
05/13/2019 21.9342 21.9342 21.9342 21.9342 00
05/10/2019 21.9342 21.9342 21.9342 21.9342 00
05/09/2019 21.9342 21.9342 21.9342 21.9342 02
05/08/2019 22.1899 22.1899 22.1899 22.1899 02
05/07/2019 23.4201 23.4201 23.4201 23.4201 00
05/06/2019 23.4201 23.4201 23.4201 23.4201 00
05/03/2019 23.4201 23.4201 23.4201 23.4201 00
05/02/2019 23.4201 23.4201 23.4201 23.4201 00
05/01/2019 23.4201 23.4201 23.4201 23.4201 00
04/30/2019 23.4201 23.4201 23.4201 23.4201 00
04/29/2019 23.4201 23.4201 23.4201 23.4201 00
04/26/2019 23.4201 23.4201 23.4201 23.4201 00
04/25/2019 23.4201 23.4201 23.4201 23.4201 00
04/24/2019 23.4201 23.4201 23.4201 23.4201 00
04/23/2019 23.4201 23.4201 23.4201 23.4201 00
04/22/2019 23.4201 23.4201 23.4201 23.4201 00
04/18/2019 23.4201 23.4201 23.4201 23.4201 00
04/17/2019 23.4201 23.4201 23.4201 23.4201 00
04/16/2019 23.4201 23.4201 23.4201 23.4201 00
04/15/2019 23.4201 23.4201 23.4201 23.4201 00
04/12/2019 23.4201 23.4201 23.4201 23.4201 00
04/11/2019 23.4201 23.4201 23.4201 23.4201 00
04/10/2019 23.4201 23.4201 23.4201 23.4201 00
04/09/2019 23.4201 23.4201 23.4201 23.4201 00
04/08/2019 23.4201 23.4201 23.4201 23.4201 00
04/05/2019 23.4201 23.4201 23.4201 23.4201 00
04/04/2019 23.4201 23.4201 23.4201 23.4201 00
04/03/2019 23.4201 23.4201 23.4201 23.4201 00
04/02/2019 23.427 23.427 23.4201 23.4201 235
04/01/2019 23.0187 23.0187 23.0187 23.0187 00
03/29/2019 23.0187 23.0187 23.0187 23.0187 00
03/28/2019 22.97 23.0187 22.961 23.0187 262
03/27/2019 23.0099 23.0099 23.0099 23.0099 00
03/26/2019 23.0099 23.0099 23.0099 23.0099 00
03/25/2019 23.0099 23.0099 23.0099 23.0099 00
03/22/2019 23.0099 23.0099 23.0099 23.0099 00
03/21/2019 23.0099 23.0099 23.0099 23.0099 00
03/20/2019 23.0099 23.0099 23.0099 23.0099 00
03/19/2019 23.0099 23.0099 23.0099 23.0099 00
03/18/2019 23.03 23.03 23.0099 23.0099 200
03/15/2019 22.67 22.67 22.6571 22.6571 100
03/14/2019 22.7475 22.7475 22.7475 22.7475 00
03/13/2019 22.7475 22.7475 22.7475 22.7475 54
03/12/2019 22.4764 22.4764 22.4764 22.4764 00
03/11/2019 22.4764 22.4764 22.4764 22.4764 00
03/08/2019 22.4764 22.4764 22.4764 22.4764 00
03/07/2019 22.47 22.4764 22.46 22.4764 200
03/06/2019 22.4394 22.4394 22.4394 22.4394 00
03/05/2019 22.4394 22.4394 22.4394 22.4394 00
03/04/2019 22.46 22.46 22.4394 22.4394 100
03/01/2019 22.33 22.4117 22.33 22.4117 100
02/28/2019 22.18 22.18 22.1583 22.1583 100
02/27/2019 22.2986 22.2986 22.2986 22.2986 00
02/26/2019 22.343 22.343 22.2986 22.2986 300
02/25/2019 22.63 22.67 22.63 22.6656 200
*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