Quantcast

AdvisorShares Cornerstone Small Cap ETF Historical Stock Prices

(ETF)
SCAP 
$40.501
*  
0.201
0.5%
Get SCAP Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading SCAP now


Community Rating:
View:    SCAP Pre-Market
 
 
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-JUN-2018 TO 18-SEP-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 40.44 40.501 40.501 40.501 100
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
09/11/2018 40.7272 40.84 40.7272 40.84 319
09/10/2018 42.75 42.75 40.7 40.7 1,621
09/07/2018 40.95 40.95 40.95 40.95 00
09/06/2018 40.95 40.95 40.95 40.95 00
09/05/2018 40.95 40.95 40.95 40.95 00
09/04/2018 40.8063 40.95 40.8063 40.95 785
08/31/2018 41.1798 41.1798 41.1798 41.1798 789
08/30/2018 41.14 41.14 41.14 41.14 00
08/29/2018 41.14 41.14 41.14 41.14 405
08/28/2018 41.05 41.05 41.05 41.05 00
08/27/2018 41.05 41.05 41.05 41.05 00
08/24/2018 41.05 41.05 41.05 41.05 308
08/23/2018 40.8873 41.07 40.8873 41.07 1,445
08/22/2018 40.45 40.45 40.45 40.45 00
08/21/2018 40.45 40.45 40.45 40.45 204
08/20/2018 39.63 39.63 39.63 39.63 00
08/17/2018 39.63 39.63 39.63 39.63 00
08/16/2018 39.64 39.64 39.63 39.63 708
08/15/2018 41.58 41.58 39.31 39.31 213
08/14/2018 39.74 39.74 39.74 39.74 00
08/13/2018 39.74 39.74 39.74 39.74 00
08/10/2018 39.74 39.74 39.74 39.74 00
08/09/2018 39.74 39.74 39.74 39.74 00
08/08/2018 41.63 41.63 39.1 39.74 1,374
08/07/2018 39.82 39.82 39.82 39.82 792
08/06/2018 39.49 39.49 39.46 39.46 401
08/03/2018 39.13 39.13 39.13 39.13 00
08/02/2018 39.13 39.13 39.13 39.13 00
08/01/2018 39.13 39.13 39.13 39.13 00
07/31/2018 39.13 39.13 39.13 39.13 00
07/30/2018 39.13 39.13 39.13 39.13 00
07/27/2018 39.13 39.13 39.13 39.13 00
07/26/2018 39.13 39.13 39.13 39.13 00
07/25/2018 39.13 39.13 39.13 39.13 140
07/24/2018 39.69 39.69 39.69 39.69 00
07/23/2018 39.69 39.69 39.69 39.69 00
07/20/2018 39.69 39.69 39.69 39.69 00
07/19/2018 39.72 39.72 39.69 39.69 280
07/18/2018 39.08 39.08 39.08 39.08 00
07/17/2018 39.08 39.08 39.08 39.08 00
07/16/2018 39.08 39.08 39.08 39.08 301
07/13/2018 37.6 39.17 37.35 39.17 375
07/12/2018 39.1262 39.1262 39.1262 39.1262 102
07/11/2018 39.1366 39.19 39.1366 39.1602 1,111
07/10/2018 39.7208 39.7208 39.7208 39.7208 212
07/09/2018 39.54 39.54 39.54 39.54 510
07/06/2018 39.3899 39.3899 39.3784 39.3784 407
07/05/2018 38.73 38.73 38.73 38.73 00
07/03/2018 38.73 38.73 38.73 38.73 144
07/02/2018 38.33 38.33 38.33 38.33 124
06/29/2018 38.51 38.51 38.2718 38.2718 235
06/28/2018 38.18 38.18 38.18 38.18 00
06/27/2018 38.18 38.18 38.18 38.18 1,414
06/26/2018 39.04 39.04 38.7778 38.7778 1,165
06/25/2018 38.5156 38.5156 38.5156 38.5156 326
06/22/2018 38.7139 38.7139 38.7139 38.7139 00
06/21/2018 38.7139 38.7139 38.7139 38.7139 00
06/20/2018 38.7139 38.7139 38.7139 38.7139 00
06/19/2018 38.7139 38.7139 38.7139 38.7139 600
06/18/2018 38.9266 38.9266 38.9266 38.9266 00
*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