Quantcast

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

(ETF)
RBUS 
$26.47
*  
unch
unch
Get RBUS Alerts
*Delayed - data as of Jun. 19, 2018 13:56 ET  -  Find a broker to begin trading RBUS now


Community Rating:
View:    RBUS 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 18-MAR-2018 TO 18-JUN-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.
13:56 N/A N/A N/A 26.47 0
06/18/2018 26.47 26.47 26.47 26.47 00
06/15/2018 26.47 26.47 26.47 26.47 5,400
06/14/2018 26.56 26.56 26.56 26.56 00
06/13/2018 26.56 26.56 26.56 26.56 6,600
06/12/2018 26.23 26.23 26.23 26.23 00
06/11/2018 26.23 26.23 26.23 26.23 00
06/08/2018 26.23 26.23 26.23 26.23 4,600
06/07/2018 25.76 25.76 25.76 25.76 00
06/06/2018 25.76 25.76 25.76 25.76 00
06/05/2018 25.76 25.76 25.76 25.76 00
06/04/2018 25.76 25.76 25.76 25.76 00
06/01/2018 25.76 25.76 25.76 25.76 00
05/31/2018 25.76 25.76 25.76 25.76 00
05/30/2018 25.76 25.76 25.76 25.76 00
05/29/2018 25.76 25.76 25.76 25.76 00
05/25/2018 25.76 25.76 25.76 25.76 00
05/24/2018 25.76 25.76 25.76 25.76 00
05/23/2018 25.76 25.76 25.76 25.76 00
05/22/2018 25.76 25.76 25.76 25.76 00
05/21/2018 25.76 25.76 25.76 25.76 00
05/18/2018 25.76 25.76 25.76 25.76 00
05/17/2018 25.76 25.76 25.76 25.76 00
05/16/2018 25.76 25.76 25.76 25.76 00
05/15/2018 25.76 25.76 25.76 25.76 15,000
05/14/2018 25.61 25.61 25.61 25.61 00
05/11/2018 25.61 25.61 25.61 25.61 00
05/10/2018 25.61 25.61 25.61 25.61 00
05/09/2018 25.61 25.61 25.61 25.61 00
05/08/2018 25.59 25.61 25.59 25.61 73,900
05/07/2018 26.1 26.1 26.1 26.1 00
05/04/2018 26.1 26.1 26.1 26.1 00
05/03/2018 26.1 26.1 26.1 26.1 00
05/02/2018 26.1 26.1 26.1 26.1 00
05/01/2018 26.1 26.1 26.1 26.1 00
04/30/2018 26.1 26.1 26.1 26.1 7,300
04/27/2018 26.18 26.18 26.18 26.18 00
04/26/2018 26.18 26.18 26.18 26.18 00
04/25/2018 26.18 26.18 26.18 26.18 00
04/24/2018 26.18 26.18 26.18 26.18 00
04/23/2018 26.18 26.18 26.18 26.18 00
04/20/2018 26.18 26.18 26.18 26.18 00
04/19/2018 26.18 26.18 26.18 26.18 13,000
04/18/2018 26.19 26.19 26.19 26.19 00
04/17/2018 26.2 26.2 26.19 26.19 21,400
04/16/2018 25.45 25.45 25.45 25.45 00
04/13/2018 25.45 25.45 25.45 25.45 00
04/12/2018 25.45 25.45 25.45 25.45 00
04/11/2018 25.45 25.45 25.45 25.45 00
04/10/2018 25.45 25.45 25.45 25.45 00
04/09/2018 25.45 25.45 25.45 25.45 00
04/06/2018 25.45 25.45 25.45 25.45 00
04/05/2018 25.45 25.45 25.45 25.45 00
04/04/2018 25.45 25.45 25.45 25.45 00
04/03/2018 25.45 25.45 25.45 25.45 21,000
04/02/2018 25.4 25.42 25.4 25.42 4,500
03/29/2018 26.1775 26.1775 26.1775 26.1775 00
03/28/2018 26.1775 26.1775 26.1775 26.1775 00
03/27/2018 26.1775 26.1775 26.1775 26.1775 00
03/26/2018 26.1775 26.1775 26.1775 26.1775 00
03/23/2018 26.1775 26.1775 26.1775 26.1775 00
03/22/2018 26.1775 26.1775 26.1775 26.1775 00
03/21/2018 26.1775 26.1775 26.1775 26.1775 00
03/20/2018 26.1775 26.1775 26.1775 26.1775 00
03/19/2018 26.1775 26.1775 26.1775 26.1775 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