Quantcast

AdvisorShares Cornerstone Small Cap ETF Historical Stock Prices

(ETF)
SCAP 
$33.3804
*  
0.503
1.48%
Get SCAP Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading SCAP now


Community Rating:
View:    SCAP After Hours
 
 
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 12-SEP-2018 TO 12-DEC-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 N/A 33.3804 33.3804 33.3804 15
12/12/2018 33.8834 33.8834 33.8834 33.8834 03
12/11/2018 33.91 33.91 31.76 33.505 1,511
12/10/2018 34.38 34.38 33.28 33.535 402
12/07/2018 35.7399 35.7399 35.7399 35.7399 00
12/06/2018 35.7399 35.7399 35.7399 35.7399 00
12/04/2018 35.7399 35.7399 35.7399 35.7399 00
12/03/2018 35.7399 35.7399 35.7399 35.7399 00
11/30/2018 35.7399 35.7399 35.7399 35.7399 125
11/29/2018 35.5246 35.5246 35.5246 35.5246 102
11/28/2018 34.92 34.92 34.92 34.92 1,180
11/27/2018 34.7621 34.7621 34.7621 34.7621 00
11/26/2018 34.7621 34.7621 34.7621 34.7621 00
11/23/2018 34.7621 34.7621 34.7621 34.7621 00
11/21/2018 34.7621 34.7621 34.7621 34.7621 00
11/20/2018 34.7621 34.7621 34.7621 34.7621 604
11/19/2018 35.48 35.48 34.55 34.605 1,567
11/16/2018 36.14 36.14 36.14 36.14 424
11/15/2018 35.9 35.9 35.9 35.9 304
11/14/2018 35.88 35.88 35.88 35.88 00
11/13/2018 35.88 35.88 35.88 35.88 104
11/12/2018 37 37.7 36.03 36.13 1,469
11/09/2018 36.23 36.23 36.23 36.23 00
11/08/2018 36.23 36.23 36.23 36.23 00
11/07/2018 36.23 36.23 36.23 36.23 00
11/06/2018 36.4601 36.4601 36.23 36.23 700
11/05/2018 35.22 35.22 35.22 35.22 00
11/02/2018 35.22 35.22 35.22 35.22 00
11/01/2018 35.22 35.22 35.22 35.22 00
10/31/2018 35.22 35.22 35.22 35.22 00
10/30/2018 35.22 35.22 35.22 35.22 00
10/29/2018 35.22 35.22 35.22 35.22 00
10/26/2018 35.22 35.22 35.22 35.22 00
10/25/2018 35.22 35.22 35.22 35.22 00
10/24/2018 35.22 35.22 35.22 35.22 127
10/23/2018 36.5764 36.5764 36.5764 36.5764 00
10/22/2018 36.5764 36.5764 36.5764 36.5764 103
10/19/2018 36.72 36.72 36.2625 36.2625 666
10/18/2018 37.2021 37.2604 37.2021 37.2604 1,329
10/17/2018 37.5029 37.5029 37.5029 37.5029 00
10/16/2018 37.5029 37.5029 37.5029 37.5029 200
10/15/2018 36.31 36.31 36.31 36.31 00
10/12/2018 36.31 36.31 36.31 36.31 00
10/11/2018 36.9819 36.9819 36.31 36.31 357
10/10/2018 37.41 37.49 37.25 37.25 1,113
10/09/2018 38.17 38.17 38.17 38.17 1,095
10/08/2018 38.02 38.02 38.02 38.02 422
10/05/2018 38.5175 38.53 38.5175 38.53 407
10/04/2018 39.32 39.3299 38.8 38.8 1,516
10/03/2018 39.49 39.56 39.49 39.501 1,800
10/02/2018 39.8 39.8 39.25 39.309 4,095
10/01/2018 40.32 40.32 40 40 900
09/28/2018 40.354 40.4 40.3 40.3 3,687
09/27/2018 40.037 40.037 40.037 40.037 00
09/26/2018 40.037 40.037 40.037 40.037 00
09/25/2018 40.037 40.037 40.037 40.037 00
09/24/2018 40.02 40.037 40.02 40.037 2,245
09/21/2018 40.3 40.3 40.3 40.3 00
09/20/2018 40.3 40.3 40.29 40.3 807
09/19/2018 39.99 40.06 39.99 40.06 351
09/18/2018 40.501 40.501 40.501 40.501 100
09/17/2018 40.48 40.48 40.3 40.3 2,008
09/14/2018 40.48 40.48 40.46 40.46 552
09/13/2018 40.4123 40.4123 40.4123 40.4123 00
09/12/2018 40.5 40.5 40.4123 40.4123 707
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SCAP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio