Quantcast

Nationwide Risk-Based U.S. Equity ETF Historical Stock Prices

(ETF)
RBUS 
$26.92
*  
unch
unch
Get RBUS Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading RBUS 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 20-AUG-2018 TO 20-NOV-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 26.92 N/A N/A 26.92 0
11/20/2018 26.92 26.92 26.92 26.92 00
11/19/2018 26.95 26.95 26.88 26.92 2,531
11/16/2018 27 27 27 27 00
11/15/2018 27 27 27 27 00
11/14/2018 27 27 27 27 440
11/13/2018 27.47 27.47 27.47 27.47 00
11/12/2018 27.42 28.52 27.42 27.47 1,540
11/09/2018 27.435 27.435 27.435 27.435 105
11/08/2018 26.65 26.65 26.65 26.65 00
11/07/2018 26.65 26.65 26.65 26.65 00
11/06/2018 26.65 26.65 26.65 26.65 00
11/05/2018 26.65 26.65 26.65 26.65 00
11/02/2018 26.65 26.65 26.65 26.65 00
11/01/2018 26.65 26.65 26.65 26.65 00
10/31/2018 26.65 26.65 26.65 26.65 00
10/30/2018 26.65 26.65 26.65 26.65 00
10/29/2018 26.65 26.65 26.65 26.65 00
10/26/2018 26.65 26.65 26.65 26.65 00
10/25/2018 26.65 26.65 26.65 26.65 00
10/24/2018 26.65 26.65 26.65 26.65 100
10/23/2018 27.52 27.52 27.52 27.52 00
10/22/2018 27.52 27.52 27.52 27.52 00
10/19/2018 27.52 27.52 27.52 27.52 00
10/18/2018 27.52 27.52 27.52 27.52 00
10/17/2018 27.52 27.52 27.52 27.52 00
10/16/2018 27.52 27.52 27.52 27.52 00
10/15/2018 27.52 27.52 27.52 27.52 00
10/12/2018 27.52 27.52 27.52 27.52 00
10/11/2018 27.52 27.52 27.52 27.52 00
10/10/2018 27.57 27.57 27.52 27.52 823
10/09/2018 27.8 27.8 27.8 27.8 348
10/08/2018 27.75 27.75 27.75 27.75 200
10/05/2018 27.745 27.745 27.745 27.745 00
10/04/2018 27.71 27.745 27.71 27.745 826
10/03/2018 27.79 27.79 27.79 27.79 00
10/02/2018 27.79 27.79 27.79 27.79 00
10/01/2018 27.79 27.79 27.79 27.79 00
09/28/2018 27.79 27.79 27.79 27.79 00
09/27/2018 27.8 27.8 27.79 27.79 15,700
09/26/2018 27.87 27.87 27.85 27.85 6,400
09/25/2018 27.97 27.97 27.9 27.9 7,200
09/24/2018 27.97 27.97 27.95 27.95 20,300
09/21/2018 28 28 28 28 00
09/20/2018 28 28 28 28 11,800
09/19/2018 28.01 28.01 28.01 28.01 00
09/18/2018 27.99 28.08 27.99 28.01 7,468
09/17/2018 28.05 28.05 28.05 28.05 00
09/14/2018 28.05 28.05 28.05 28.05 9,903
09/13/2018 28.04 28.04 28.04 28.04 4,906
09/12/2018 27.91 27.9521 27.91 27.9521 5,400
09/11/2018 27.93 27.93 27.93 27.93 00
09/10/2018 27.91 27.93 27.91 27.93 828
09/07/2018 27.83 27.83 27.83 27.83 00
09/06/2018 27.83 27.83 27.83 27.83 00
09/05/2018 27.83 27.83 27.83 27.83 00
09/04/2018 27.83 27.83 27.83 27.83 00
08/31/2018 27.83 27.83 27.83 27.83 100
08/30/2018 27.8 27.8 27.8 27.8 00
08/29/2018 27.8 27.8 27.8 27.8 00
08/28/2018 27.81 27.81 27.8 27.8 5,400
08/27/2018 27.76 27.76 27.76 27.76 00
08/24/2018 28.14 29.53 27.76 27.76 665
08/23/2018 27.38 27.38 27.38 27.38 00
08/22/2018 27.38 27.38 27.38 27.38 00
08/21/2018 27.38 27.38 27.38 27.38 00
08/20/2018 27.38 27.38 27.38 27.38 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