Quantcast

Historical Stock Prices

(ETF)
QARP 
$27.2
*  
0.03
0.11%
Get QARP Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading QARP 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 27.1 27.2307 27.1 27.2 3,736
04/17/2019 27.24 27.24 27.17 27.17 4,352
04/16/2019 27.195 27.24 27.12 27.22 10,889
04/15/2019 27.13 27.21 27.1 27.21 6,337
04/12/2019 27.164 27.17 27.05 27.17 8,652
04/11/2019 27.054 27.054 26.92 26.98 9,134
04/10/2019 26.9725 26.9912 26.91 26.95 14,584
04/09/2019 26.9565 26.99 26.86 26.8618 98,314
04/08/2019 26.97 27.11 26.97 27.11 17,516
04/05/2019 27.02 27.08 27.02 27.08 21,668
04/04/2019 26.88 26.94 26.86 26.9389 24,210
04/03/2019 26.82 26.9059 26.7385 26.83 7,502
04/02/2019 26.74 26.75 26.69 26.71 7,107
04/01/2019 26.69 26.81 26.67 26.8 23,399
03/29/2019 26.45 26.49 26.38 26.49 6,528
03/28/2019 26.33 26.34 26.2 26.34 6,286
03/27/2019 26.33 26.33 26.181 26.24 12,499
03/26/2019 26.35 26.39 26.22 26.27 5,842
03/25/2019 26.17 26.17 26.07 26.15 8,967
03/22/2019 26.5513 26.5513 26.15 26.15 5,220
03/21/2019 26.58 26.672 26.5699 26.66 5,106
03/20/2019 26.38 26.5572 26.25 26.4 11,678
03/19/2019 26.55 26.56 26.43 26.48 4,726
03/18/2019 26.45 26.46 26.3573 26.43 110,452
03/15/2019 26.33 26.4229 26.28 26.41 10,896
03/14/2019 26.355 26.38 26.31 26.35 6,666
03/13/2019 26.31 26.45 26.31 26.41 4,708
03/12/2019 26.17 26.28 26.17 26.19 7,073
03/11/2019 25.8 26.19 25.8 26.15 98,974
03/08/2019 25.72 25.88 25.7008 25.83 9,277
03/07/2019 26.02 26.02 25.82 25.94 11,313
03/06/2019 26.24 26.29 26.09 26.09 8,356
03/05/2019 26.23 26.32 26.23 26.25 5,395
03/04/2019 26.63 26.63 26.1215 26.26 5,850
03/01/2019 26.42 26.43 26.37 26.43 2,349
02/28/2019 26.26 26.32 26.25 26.27 5,184
02/27/2019 26.35 26.37 26.27 26.32 11,165
02/26/2019 26.37 26.42 26.3274 26.38 4,456
02/25/2019 26.4799 26.4799 26.3836 26.4 2,423
02/22/2019 26.22 26.4 26.22 26.4 9,932
02/21/2019 26.19 26.2187 26.0941 26.18 8,086
02/20/2019 26.44 26.44 26.2 26.33 55,192
02/19/2019 26.17 26.3705 26.17 26.31 726,129
02/15/2019 26.1 26.23 26.1 26.22 9,067
02/14/2019 25.83 26.04 25.81 25.98 24,544
02/13/2019 25.965 25.995 25.92 25.95 8,092
02/12/2019 25.63 25.88 25.63 25.83 4,999
02/11/2019 25.53 25.54 25.49 25.534 5,245
02/08/2019 25.37 25.55 25.295 25.55 151,560
02/07/2019 25.555 25.65 25.4016 25.5027 14,405
02/06/2019 25.67 25.7614 25.66 25.75 7,529
02/05/2019 25.75 25.78 25.6655 25.78 8,839
02/04/2019 25.4116 25.65 25.4082 25.65 4,447
02/01/2019 25.49 25.49 25.35 25.46 9,762
01/31/2019 25.24 25.355 25.2 25.35 288,997
01/30/2019 24.846 25.11 24.828 25.08 7,618
01/29/2019 24.77 24.799 24.665 24.78 22,825
01/28/2019 24.65 24.74 24.55 24.74 21,034
01/25/2019 24.83 24.8899 24.83 24.84 3,431
01/24/2019 24.68 24.71 24.561 24.68 6,151
01/23/2019 24.427 24.63 24.427 24.6059 4,740
01/22/2019 24.7 24.74 24.4804 24.59 23,832
01/18/2019 24.84 24.94 24.84 24.8817 28,087
*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