Quantcast

Historical Stock Prices

(ETF)
QGRO 
$39.1879
*  
0.9675
2.41%
Get QGRO Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading QGRO 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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 39.76 39.79 39.1879 39.1879 2,584
03/21/2019 40.0582 40.207 40.0582 40.1554 3,363
03/20/2019 39.73 39.95 39.48 39.7179 3,943
03/19/2019 39.84 39.97 39.8146 39.8146 4,241
03/18/2019 39.83 39.83 39.63 39.8107 1,573
03/15/2019 39.63 39.699 39.56 39.5872 3,208
03/14/2019 39.4333 39.51 39.4333 39.4626 1,949
03/13/2019 39.6003 39.6003 39.448 39.4502 2,976
03/12/2019 39.08 39.2205 39.08 39.1913 1,654
03/11/2019 38.8148 39.151 38.8148 39.151 4,378
03/08/2019 38.29 38.6 38.29 38.5778 9,082
03/07/2019 38.82 38.88 38.7227 38.7437 3,966
03/06/2019 39.36 39.36 39.1202 39.1202 878
03/05/2019 39.4835 39.62 39.4835 39.5489 2,081
03/04/2019 40.02 40.02 39.41 39.66 3,780
03/01/2019 40.2 40.2 39.827 40.0501 6,910
02/28/2019 39.72 39.73 39.72 39.7296 1,874
02/27/2019 39.18 39.72 39.18 39.6538 3,336
02/26/2019 39.56 39.56 39.37 39.476 6,319
02/25/2019 39.6401 39.74 39.4844 39.4844 3,312
02/22/2019 39.35 39.53 39.3497 39.4861 3,228
02/21/2019 38.9979 38.9979 38.9398 38.9833 1,574
02/20/2019 39.0678 39.1132 38.99 39.1132 1,420
02/19/2019 39.24 39.33 39.1765 39.1765 5,193
02/15/2019 39.07 39.1656 39.07 39.1656 1,036
02/14/2019 38.58 39.01 38.58 38.8535 2,111
02/13/2019 38.79 38.91 38.71 38.8169 4,903
02/12/2019 38.5387 38.76 38.5387 38.72 4,269
02/11/2019 38.3 38.3 38.23 38.2441 1,413
02/08/2019 37.76 38.0037 37.76 38.0037 1,019
02/07/2019 37.78 37.8642 37.685 37.8642 3,487
02/06/2019 37.93 38.0716 37.93 38.0716 1,623
02/05/2019 38.15 38.1872 38.1392 38.1872 650
02/04/2019 37.77 37.9303 37.77 37.9303 2,564
02/01/2019 37.6 37.66 37.53 37.5985 1,256
01/31/2019 37.32 37.3959 37.32 37.3959 1,620
01/30/2019 36.43 36.7774 36.43 36.7774 1,553
01/29/2019 36.15 36.1822 36.1496 36.1822 2,158
01/28/2019 36.46 36.46 36.4018 36.4018 759
01/25/2019 36.8157 36.8471 36.79 36.8471 1,711
01/24/2019 36.3 36.3611 36.3 36.3611 1,073
01/23/2019 36.3395 36.3395 35.7628 36.0819 1,677
01/22/2019 36.0829 36.0829 35.9696 35.9887 1,736
01/18/2019 36.5 36.74 36.5 36.6275 4,302
01/17/2019 35.8081 36.07 35.8081 36.0583 2,034
01/16/2019 35.78 35.78 35.7558 35.7698 271
01/15/2019 35.3596 35.6707 35.3596 35.6707 1,843
01/14/2019 35.2654 35.2857 35.1808 35.1808 614
01/11/2019 35.32 35.4877 35.32 35.4877 1,617
01/10/2019 34.9 35.4552 34.9 35.4552 1,812
01/09/2019 35.2594 35.2594 35.2216 35.2216 413
01/08/2019 34.55 34.9179 34.54 34.9179 2,325
01/07/2019 34.66 34.66 34.48 34.5072 1,619
01/04/2019 33.8221 33.9246 33.8221 33.9246 1,373
01/03/2019 32.85 32.91 32.62 32.62 837
01/02/2019 33.25 33.53 33.25 33.4916 901
12/31/2018 33.43 33.4382 33.3382 33.4382 884
12/28/2018 33.72 33.72 33.2218 33.2218 332
12/27/2018 33.5 33.5 32.28 33.2268 11,953
12/26/2018 31.47 32.9131 31.41 32.9131 1,376
12/24/2018 31.33 31.8 31.2073 31.2073 1,893
*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