Quantcast

Historical Stock Prices

(ETF)
RIDV 
$23.5022
*  
0.5133
2.14%
Get RIDV Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading RIDV 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 23.59 23.61 23.5022 23.5022 659
03/21/2019 23.93 24.0155 23.93 24.0155 113
03/20/2019 24.2392 24.2392 24.2392 24.2392 00
03/19/2019 24.2392 24.2392 24.2392 24.2392 00
03/18/2019 24.1999 24.2392 24.19 24.2392 655
03/15/2019 24.0207 24.0207 24.0207 24.0207 06
03/14/2019 23.7863 23.7863 23.7863 23.7863 01
03/13/2019 23.7534 23.7534 23.7534 23.7534 22
03/12/2019 23.4709 23.4709 23.4709 23.4709 48
03/11/2019 23.4593 23.4593 23.4593 23.4593 60
03/08/2019 23.291 23.291 23.291 23.291 00
03/07/2019 23.291 23.291 23.291 23.291 397
03/06/2019 23.6959 23.6959 23.6959 23.6959 01
03/05/2019 23.72 23.7358 23.72 23.7358 253
03/04/2019 23.7263 23.7263 23.7263 23.7263 01
03/01/2019 23.879 23.879 23.8171 23.8171 1,040
02/28/2019 23.6961 23.6961 23.6961 23.6961 00
02/27/2019 23.7363 23.7363 23.6961 23.6961 301
02/26/2019 23.199 23.199 23.199 23.199 00
02/25/2019 23.199 23.199 23.199 23.199 00
02/22/2019 23.199 23.199 23.199 23.199 00
02/21/2019 23.199 23.199 23.199 23.199 00
02/20/2019 23.199 23.199 23.199 23.199 00
02/19/2019 23.199 23.199 23.199 23.199 00
02/15/2019 23.14 23.199 23.14 23.199 285
02/14/2019 22.87 22.9 22.829 22.829 505
02/13/2019 22.98 22.99 22.9405 22.9405 764
02/12/2019 22.97 22.97 22.9552 22.9552 552
02/11/2019 22.7173 22.7173 22.7173 22.7173 00
02/08/2019 22.64 22.7173 22.64 22.7173 100
02/07/2019 22.9427 22.9427 22.8953 22.8953 1,638
02/06/2019 23.2714 23.3 23.22 23.2598 2,658
02/05/2019 23.0913 23.0913 23.0913 23.0913 00
02/04/2019 23.0913 23.0913 23.0913 23.0913 15
02/01/2019 23.1 23.1099 23.0885 23.0885 430
01/31/2019 23.0449 23.0449 23.0449 23.0449 15
01/30/2019 22.97 23.0974 22.97 23.0974 145
01/29/2019 23 23 22.8773 22.8773 9,000
01/28/2019 22.9187 22.9187 22.9187 22.9187 03
01/25/2019 22.7257 22.7257 22.7257 22.7257 00
01/24/2019 22.7606 22.7606 22.7257 22.7257 175
01/23/2019 22.7001 22.7298 22.7 22.7298 1,000
01/22/2019 22.76 22.76 22.5936 22.6155 329
01/18/2019 22.728 22.728 22.728 22.728 00
01/17/2019 22.6149 22.728 22.6149 22.728 203
01/16/2019 22.5885 22.5885 22.5885 22.5885 00
01/15/2019 22.5201 22.5885 22.51 22.5885 1,528
01/14/2019 22.6 22.6 22.5953 22.5953 1,000
01/11/2019 22.59 22.5967 22.59 22.5967 121
01/10/2019 22.7144 22.7144 22.7144 22.7144 31
01/09/2019 22.46 22.5937 22.46 22.5937 11,970
01/08/2019 22.3865 22.3865 22.3865 22.3865 15
01/07/2019 22.2955 22.3156 22.2955 22.3156 222
01/04/2019 21.5986 21.5986 21.5986 21.5986 00
01/03/2019 21.5986 21.5986 21.5986 21.5986 00
01/02/2019 21.5986 21.5986 21.5986 21.5986 15
12/31/2018 21.6497 21.6497 21.6497 21.6497 03
12/28/2018 21.62 21.68 21.62 21.6308 4,503
12/27/2018 21.49 21.49 21.49 21.49 300
12/26/2018 21.25 21.5935 21.25 21.5935 5,000
12/24/2018 21.26 21.41 21.26 21.3547 2,301
*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