Quantcast

Historical Stock Prices

(ETF)
ROUS 
$31.17
*  
0.17
0.54%
Get ROUS Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading ROUS 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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 31.5 31.5 31.0701 31.17 27,833
10/18/2018 31.61 31.75 31.245 31.34 34,390
10/17/2018 31.98 31.98 31.4255 31.69 31,718
10/16/2018 31.36 31.75 31.26 31.75 78,471
10/15/2018 31.29 31.3497 31.1295 31.1446 18,081
10/12/2018 31.56 31.56 30.8763 31.26 43,584
10/11/2018 31.54 31.68 30.9128 30.92 31,271
10/10/2018 32.48 32.48 31.58 31.58 32,479
10/09/2018 32.69 32.69 32.415 32.45 25,481
10/08/2018 32.62 32.665 32.4209 32.65 10,216
10/05/2018 32.94 32.94 32.49 32.66 17,273
10/04/2018 33.09 33.09 32.6538 32.84 9,532
10/03/2018 33.0301 33.175 33.0284 33.06 63,831
10/02/2018 33.14 33.14 32.9 32.9 7,928
10/01/2018 33.28 33.28 32.9391 33 107,444
09/28/2018 32.99 33.0677 32.9491 33.04 6,145
09/27/2018 33.16 33.17 33.0073 33.0073 13,934
09/26/2018 33.11 33.24 32.99 33.01 22,481
09/25/2018 33.25 33.25 33.0638 33.0638 32,521
09/24/2018 33.29 33.42 33.18 33.2233 21,999
09/21/2018 33.61 33.61 33.3696 33.3696 13,086
09/20/2018 33.51 33.51 33.33 33.46 24,340
09/19/2018 33.44 33.44 33.1999 33.2 16,921
09/18/2018 33.25 33.36 33.1802 33.31 15,324
09/17/2018 33.46 33.46 33.115 33.115 35,704
09/14/2018 33.39 33.39 33.21 33.34 26,547
09/13/2018 33.34 33.34 33.19 33.23 87,187
09/12/2018 33.23 33.23 33.02 33.15 47,705
09/11/2018 33.23 33.23 33.0499 33.13 21,829
09/10/2018 33.33 33.33 33.1256 33.15 4,095
09/07/2018 33.2 33.279 33.05 33.0895 12,081
09/06/2018 33.4222 33.47 33.22 33.2514 42,967
09/05/2018 33.49 33.49 33.2477 33.42 26,460
09/04/2018 33.33 33.49 33.33 33.49 25,174
08/31/2018 33.27 33.48 33.27 33.48 15,060
08/30/2018 33.51 33.5643 33.3847 33.43 35,412
08/29/2018 33.67 33.7 33.51 33.64 27,544
08/28/2018 33.65 33.65 33.48 33.59 13,485
08/27/2018 33.42 33.65 33.42 33.57 18,276
08/24/2018 33.31 33.41 33.2316 33.39 22,568
08/23/2018 33.4 33.4 33.21 33.27 9,943
08/22/2018 33.26 33.41 33.26 33.35 45,585
08/21/2018 33.3 33.43 33.2865 33.3499 20,886
08/20/2018 33.138 33.2494 33.07 33.23 51,888
08/17/2018 32.79 33.07 32.79 33 14,223
08/16/2018 32.7658 32.8501 32.7496 32.81 11,461
08/15/2018 32.83 32.83 32.371 32.5594 17,471
08/14/2018 32.74 32.88 32.6999 32.8297 22,995
08/13/2018 32.86 32.86 32.4899 32.61 24,549
08/10/2018 32.88 32.88 32.6272 32.7 14,651
08/09/2018 32.94 32.9899 32.935 32.97 10,459
08/08/2018 33.08 33.08 32.9 32.98 51,022
08/07/2018 32.9307 32.99 32.9307 32.94 9,490
08/06/2018 32.7 32.79 32.7 32.77 28,895
08/03/2018 32.66 32.6794 32.5699 32.66 55,907
08/02/2018 32.31 32.49 32.27 32.4757 5,264
08/01/2018 32.59 32.59 32.3 32.3 2,923
07/31/2018 32.53 32.54 32.43 32.48 57,354
07/30/2018 32.5 32.5 32.2534 32.2534 6,544
07/27/2018 32.76 32.76 32.3946 32.3946 7,820
07/26/2018 32.5992 32.65 32.569 32.6083 18,855
07/25/2018 32.22 32.23 32.0617 32.23 47,139
07/24/2018 32.3284 32.3284 32.0291 32.06 15,486
07/23/2018 32.22 32.25 32.04 32.25 10,266
07/20/2018 32.28 32.28 32.1344 32.1393 13,455
07/19/2018 32.45 32.45 32.225 32.27 16,955
*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