Quantcast

Arrow QVM Equity Factor ETF Historical Stock Prices

(ETF)
QVM 
$28.62
*  
0.63
2.25%
Get QVM Alerts
*Delayed - data as of Jul. 18, 2018 10:55 ET  -  Find a broker to begin trading QVM now


Community Rating:
View:    QVM Real Time
 
 
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 17-APR-2018 TO 17-JUL-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.
10:55 N/A 28.62 28.61 28.62 200
07/17/2018 27.99 27.99 27.99 27.99 00
07/16/2018 27.99 27.99 27.99 27.99 00
07/13/2018 27.99 27.99 27.99 27.99 00
07/12/2018 27.99 27.99 27.99 27.99 00
07/11/2018 27.99 27.99 27.99 27.99 00
07/10/2018 27.99 27.99 27.99 27.99 00
07/09/2018 27.99 27.99 27.99 27.99 00
07/06/2018 27.99 27.99 27.99 27.99 00
07/05/2018 27.99 27.99 27.99 27.99 00
07/03/2018 27.99 27.99 27.99 27.99 00
07/02/2018 27.99 27.99 27.99 27.99 00
06/29/2018 27.99 27.99 27.99 27.99 00
06/28/2018 27.99 27.99 27.99 27.99 00
06/27/2018 27.99 27.99 27.99 27.99 00
06/26/2018 27.99 27.99 27.99 27.99 00
06/25/2018 27.99 27.99 27.99 27.99 00
06/22/2018 27.99 27.99 27.99 27.99 00
06/21/2018 27.99 27.99 27.99 27.99 00
06/20/2018 27.99 27.99 27.99 27.99 00
06/19/2018 27.99 27.99 27.99 27.99 00
06/18/2018 27.99 27.99 27.99 27.99 00
06/15/2018 27.99 27.99 27.99 27.99 00
06/14/2018 27.99 27.99 27.99 27.99 00
06/13/2018 27.99 27.99 27.99 27.99 00
06/12/2018 27.99 27.99 27.99 27.99 00
06/11/2018 27.99 27.99 27.99 27.99 00
06/08/2018 27.99 27.99 27.99 27.99 00
06/07/2018 27.99 27.99 27.99 27.99 00
06/06/2018 27.99 27.99 27.99 27.99 00
06/05/2018 27.99 27.99 27.99 27.99 00
06/04/2018 27.99 27.99 27.99 27.99 00
06/01/2018 27.99 27.99 27.99 27.99 00
05/31/2018 27.99 27.99 27.99 27.99 00
05/30/2018 27.99 27.99 27.99 27.99 00
05/29/2018 27.99 27.99 27.99 27.99 00
05/25/2018 27.99 27.99 27.99 27.99 00
05/24/2018 27.99 27.99 27.99 27.99 00
05/23/2018 27.99 27.99 27.99 27.99 00
05/22/2018 27.99 27.99 27.99 27.99 00
05/21/2018 27.99 27.99 27.99 27.99 00
05/18/2018 27.99 27.99 27.99 27.99 150
05/17/2018 27.3542 27.3542 27.3542 27.3542 00
05/16/2018 27.3542 27.3542 27.3542 27.3542 00
05/15/2018 27.3542 27.3542 27.3542 27.3542 00
05/14/2018 27.3542 27.3542 27.3542 27.3542 00
05/11/2018 27.3542 27.3542 27.3542 27.3542 00
05/10/2018 27.3542 27.3542 27.3542 27.3542 00
05/09/2018 27.3542 27.3542 27.3542 27.3542 00
05/08/2018 27.3542 27.3542 27.3542 27.3542 00
05/07/2018 27.3542 27.3542 27.3542 27.3542 00
05/04/2018 27.3542 27.3542 27.3542 27.3542 00
05/03/2018 27.3542 27.3542 27.3542 27.3542 00
05/02/2018 27.3542 27.3542 27.3542 27.3542 00
05/01/2018 27.3542 27.3542 27.3542 27.3542 00
04/30/2018 27.31 27.3542 27.31 27.3542 300
04/27/2018 27.57 27.57 27.57 27.57 00
04/26/2018 27.57 27.57 27.57 27.57 00
04/25/2018 27.57 27.57 27.57 27.57 00
04/24/2018 27.57 27.57 27.57 27.57 00
04/23/2018 27.57 27.57 27.57 27.57 00
04/20/2018 27.57 27.57 27.57 27.57 00
04/19/2018 27.57 27.57 27.57 27.57 00
04/18/2018 27.685 27.685 27.57 27.57 1,551
04/17/2018 27.5926 27.5926 27.5926 27.5926 150
*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