Quantcast

Arrow QVM Equity Factor ETF Historical Stock Prices

(ETF)
QVM 
$24.7047
*  
0.1809
0.74%
Get QVM Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading QVM now


Community Rating:
View:    QVM Pre-Market
 
 
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-SEP-2018 TO 18-DEC-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.
16:00 N/A N/A N/A 24.7047 0
12/18/2018 24.5238 24.5238 24.5238 24.5238 00
12/17/2018 25.02 25.0975 24.5238 24.5238 5,600
12/14/2018 25.02 25.05 24.9704 24.9704 45,000
12/13/2018 25.78 25.78 25.78 25.78 00
12/12/2018 25.78 25.78 25.78 25.78 00
12/11/2018 25.78 25.78 25.78 25.78 00
12/10/2018 25.78 25.78 25.78 25.78 00
12/07/2018 25.9 25.9 25.7001 25.78 28,704
12/06/2018 25.8 25.82 25.73 25.82 3,822
12/04/2018 26.3553 26.3553 26.3553 26.3553 00
12/03/2018 26.3553 26.3553 26.3553 26.3553 00
11/30/2018 26.3553 26.3553 26.3553 26.3553 00
11/29/2018 26.3553 26.3553 26.3553 26.3553 00
11/28/2018 26.3553 26.3553 26.3553 26.3553 00
11/27/2018 26.3553 26.3553 26.3553 26.3553 200
11/26/2018 26.22 26.22 26.22 26.22 00
11/23/2018 26.22 26.22 26.22 26.22 823
11/21/2018 27.95 27.95 27.95 27.95 00
11/20/2018 27.95 27.95 27.95 27.95 00
11/19/2018 27.95 27.95 27.95 27.95 00
11/16/2018 27.95 27.95 27.95 27.95 00
11/15/2018 27.95 27.95 27.95 27.95 00
11/14/2018 27.95 27.95 27.95 27.95 00
11/13/2018 27.95 27.95 27.95 27.95 00
11/12/2018 27.95 27.95 27.95 27.95 00
11/09/2018 27.95 27.95 27.95 27.95 00
11/08/2018 28.03 28.16 27.87 27.95 7,135
11/07/2018 27.92 27.92 27.92 27.92 168
11/06/2018 27.54 27.57 27.47 27.53 5,000
11/05/2018 27.4 27.53 27.33 27.46 5,000
11/02/2018 26.7 26.7 26.7 26.7 00
11/01/2018 26.7 26.7 26.7 26.7 00
10/31/2018 26.7 26.7 26.7 26.7 00
10/30/2018 26.6 26.84 26.6 26.7 32,144
10/29/2018 26.9499 26.9499 26.9499 26.9499 300
10/26/2018 26.68 26.68 26.68 26.68 00
10/25/2018 26.68 26.68 26.68 26.68 185
10/24/2018 27.761 27.761 27.761 27.761 00
10/23/2018 27.761 27.761 27.761 27.761 00
10/22/2018 27.761 27.761 27.761 27.761 00
10/19/2018 27.761 27.761 27.761 27.761 00
10/18/2018 27.761 27.761 27.761 27.761 00
10/17/2018 27.761 27.761 27.761 27.761 00
10/16/2018 27.761 27.761 27.761 27.761 00
10/15/2018 27.761 27.761 27.761 27.761 00
10/12/2018 27.761 27.761 27.761 27.761 00
10/11/2018 27.761 27.761 27.761 27.761 00
10/10/2018 27.761 27.761 27.761 27.761 200
10/09/2018 28.8337 28.8337 28.8337 28.8337 00
10/08/2018 28.8337 28.8337 28.8337 28.8337 00
10/05/2018 28.8337 28.8337 28.8337 28.8337 00
10/04/2018 28.8337 28.8337 28.8337 28.8337 00
10/03/2018 28.8337 28.8337 28.8337 28.8337 00
10/02/2018 28.8337 28.8337 28.8337 28.8337 00
10/01/2018 28.8337 28.8337 28.8337 28.8337 00
09/28/2018 28.8337 28.8337 28.8337 28.8337 200
09/27/2018 29.395 29.395 29.395 29.395 00
09/26/2018 29.395 29.395 29.395 29.395 00
09/25/2018 29.395 29.395 29.395 29.395 00
09/24/2018 29.395 29.395 29.395 29.395 00
09/21/2018 29.395 29.395 29.395 29.395 00
09/20/2018 29.395 29.395 29.395 29.395 00
09/19/2018 29.395 29.395 29.395 29.395 00
09/18/2018 29.395 29.395 29.395 29.395 00
*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