Quantcast

Historical Stock Prices

(ETF)
PZD 
$43.98
*  
0.24
0.54%
Get PZD Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading PZD 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-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.
05/25/2018 43.83 44.08 43.8286 43.98 6,432
05/24/2018 44.13 44.22 43.95 44.22 3,326
05/23/2018 44.24 44.42 44.02 44.31 13,757
05/22/2018 44.88 45.08 44.5931 44.665 6,449
05/21/2018 44.59 44.978 44.59 44.78 7,066
05/18/2018 44.4 44.58 44.4 44.4375 1,599
05/17/2018 44.17 44.599 44.17 44.58 2,087
05/16/2018 44.01 44.48 43.992 44.32 7,751
05/15/2018 43.8 44.15 43.8 44 36,675
05/14/2018 44.23 44.48 44.1688 44.1688 6,347
05/11/2018 44.34 44.472 44.06 44.3 8,192
05/10/2018 43.95 44.35 43.95 44.275 2,797
05/09/2018 43.56 43.71 43.35 43.585 5,339
05/08/2018 43.4 43.48 43.2001 43.3828 5,631
05/07/2018 43.18 43.5273 42.96 43.336 9,256
05/04/2018 42.27 43 42.27 43 3,865
05/03/2018 42.23 42.516 42.0901 42.42 21,514
05/02/2018 42.38 42.71 42.38 42.71 3,734
05/01/2018 42 42.32 42 42.236 3,697
04/30/2018 42.53 42.5854 42.265 42.41 4,609
04/27/2018 42.76 42.76 42.49 42.689 3,203
04/26/2018 42.54 42.81 42.4301 42.6974 2,475
04/25/2018 42.35 42.54 42.21 42.5143 3,391
04/24/2018 43.38 43.38 42.5405 42.7815 7,285
04/23/2018 43.46 43.54 43.15 43.2653 5,316
04/20/2018 43.67 43.841 43.34 43.4 14,160
04/19/2018 43.98 43.9914 43.6708 43.6812 7,770
04/18/2018 43.67 44.12 43.6243 43.8 4,665
04/17/2018 43.34 43.74 43.34 43.73 15,649
04/16/2018 43.2 43.28 42.98 43.05 11,973
04/13/2018 43.28 43.28 42.8401 42.895 12,512
04/12/2018 42.93 43.1443 42.8254 43.1366 3,491
04/11/2018 42.7 43.02 42.7 42.87 5,259
04/10/2018 42.59 43.072 42.59 42.82 22,782
04/09/2018 42.31 42.749 42.28 42.62 8,816
04/06/2018 42.52 42.615 41.935 42.08 12,968
04/05/2018 42.3962 42.7995 42.3962 42.74 5,379
04/04/2018 41.55 42.209 41.55 42.209 7,437
04/03/2018 42.01 42.41 41.7779 42.12 4,482
04/02/2018 42.69 42.69 41.656 41.75 45,928
03/29/2018 42.5818 43.07 42.5818 42.949 1,841
03/28/2018 42.43 42.45 42.08 42.305 9,108
03/27/2018 43.15 43.48 42.521 42.521 6,002
03/26/2018 42.88 43.42 42.7332 43.42 5,492
03/23/2018 43.15 43.15 42.441 42.4848 5,878
03/22/2018 43.77 43.8571 42.92 42.92 18,209
03/21/2018 44 44.51 43.98 44.4749 94,791
03/20/2018 44.05 44.2476 44.046 44.1592 7,284
03/19/2018 44.05 44.05 43.4868 43.9063 10,415
03/16/2018 44.11 44.29 44 44.18 11,101
03/15/2018 44.2046 44.389 44.04 44.1381 10,383
03/14/2018 44.52 44.52 44.039 44.197 5,274
03/13/2018 44.75 44.87 44.21 44.21 5,547
03/12/2018 44.57 44.7898 44.4808 44.54 10,211
03/09/2018 43.99 44.5 43.99 44.44 13,095
03/08/2018 43.8 43.95 43.52 43.935 12,160
03/07/2018 43.29 43.6899 43.29 43.63 3,873
03/06/2018 43.05 43.49 43.05 43.37 7,681
03/05/2018 42.36 42.95 42.36 42.95 6,102
03/02/2018 41.97 42.62 41.9351 42.38 8,768
03/01/2018 42.5 42.9 42.14 42.45 9,607
02/28/2018 43.57 43.74 42.95 42.95 12,288
02/27/2018 43.95 44.0426 43.45 43.59 7,089
02/26/2018 43.6174 44.12 43.6174 43.9736 57,049
*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