Quantcast

Historical Stock Prices

(ETF)
PZA 
$26.06
*  
unch
unch
Get PZA Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading PZA 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 17-FEB-2019 TO 17-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.
05/17/2019 26.1 26.1 26.04 26.06 155,070
05/16/2019 26.05 26.08 26.04 26.06 166,687
05/15/2019 26.08 26.1 26.06 26.1 245,827
05/14/2019 26.02 26.02 26 26.02 193,886
05/13/2019 26.01 26.02 25.98 26.02 267,515
05/10/2019 25.96 25.96 25.92 25.94 235,345
05/09/2019 25.97 25.97 25.93 25.94 183,903
05/08/2019 25.93 25.93 25.85 25.88 354,365
05/07/2019 25.9 25.925 25.8753 25.92 157,426
05/06/2019 25.87 25.885 25.8601 25.88 136,636
05/03/2019 25.78 25.81 25.76 25.8 230,674
05/02/2019 25.79 25.79 25.74 25.77 271,372
05/01/2019 25.8 25.82 25.77 25.77 361,974
04/30/2019 25.75 25.78 25.73 25.77 305,500
04/29/2019 25.74 25.75 25.71 25.71 255,472
04/26/2019 25.74 25.76 25.72 25.75 239,506
04/25/2019 25.68 25.69 25.65 25.68 204,498
04/24/2019 25.63 25.68 25.6222 25.67 268,973
04/23/2019 25.56 25.59 25.54 25.58 167,311
04/22/2019 25.57 25.57 25.53 25.53 364,555
04/18/2019 25.63 25.645 25.6 25.63 4,157,320
04/17/2019 25.62 25.63 25.58 25.61 220,440
04/16/2019 25.61 25.63 25.59 25.63 227,206
04/15/2019 25.62 25.62 25.58 25.62 187,505
04/12/2019 25.6 25.6 25.53 25.58 275,461
04/11/2019 25.61 25.626 25.6 25.6 217,998
04/10/2019 25.62 25.63 25.59 25.61 277,692
04/09/2019 25.59 25.6063 25.57 25.585 244,254
04/08/2019 25.57 25.61 25.57 25.575 262,388
04/05/2019 25.58 25.6 25.56 25.585 298,279
04/04/2019 25.58 25.591 25.56 25.59 295,437
04/03/2019 25.59 25.62 25.56 25.59 302,070
04/02/2019 25.6 25.62 25.57 25.6 256,796
04/01/2019 25.64 25.64 25.56 25.56 261,428
03/29/2019 25.62 25.66 25.61 25.66 630,237
03/28/2019 25.68 25.69 25.635 25.68 260,435
03/27/2019 25.66 25.7 25.6355 25.69 482,381
03/26/2019 25.61 25.635 25.56 25.63 507,946
03/25/2019 25.57 25.62 25.53 25.59 250,560
03/22/2019 25.5 25.5526 25.48 25.55 273,824
03/21/2019 25.41 25.44 25.41 25.42 255,734
03/20/2019 25.31 25.4 25.3059 25.3829 233,607
03/19/2019 25.3 25.32 25.25 25.295 317,594
03/18/2019 25.3 25.32 25.29 25.3 182,489
03/15/2019 25.37 25.38 25.33 25.35 171,036
03/14/2019 25.33 25.35 25.31 25.35 168,657
03/13/2019 25.35 25.36 25.32 25.36 285,902
03/12/2019 25.32 25.36 25.3 25.345 265,230
03/11/2019 25.31 25.32 25.3 25.31 131,830
03/08/2019 25.29 25.31 25.25 25.31 205,167
03/07/2019 25.26 25.29 25.2402 25.27 262,243
03/06/2019 25.2 25.22 25.19 25.22 167,983
03/05/2019 25.16 25.2 25.1344 25.2 159,328
03/04/2019 25.12 25.19 25.12 25.19 220,735
03/01/2019 25.16 25.19 25.14 25.155 340,903
02/28/2019 25.2 25.2 25.1185 25.16 140,125
02/27/2019 25.18 25.2 25.1659 25.19 199,186
02/26/2019 25.16 25.23 25.15 25.23 290,995
02/25/2019 25.13 25.17 25.11 25.14 265,727
02/22/2019 25.15 25.1799 25.12 25.15 250,910
02/21/2019 25.08 25.14 25.08 25.11 239,747
02/20/2019 25.15 25.15 25.12 25.15 237,038
02/19/2019 25.14 25.18 25.12 25.15 234,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PZA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio