Quantcast

Impact Shares Sustainable Development Goals Global Equity ETF Historical Stock Prices

(ETF)
SDGA 
$19.2583
*  
0.1729
0.91%
Get SDGA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SDGA now


Community Rating:
View:    SDGA 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
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 21-OCT-2018 TO 21-JAN-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.
16:00 N/A N/A N/A 19.2583 0
01/18/2019 19.0854 19.0854 19.0854 19.0854 00
01/17/2019 19.1 19.1 19.0854 19.0854 335
01/16/2019 18.9178 18.9178 18.9178 18.9178 00
01/15/2019 18.9178 18.9178 18.9178 18.9178 04
01/14/2019 18.8852 18.8852 18.8852 18.8852 00
01/11/2019 18.8852 18.8852 18.8852 18.8852 00
01/10/2019 18.8852 18.8852 18.8852 18.8852 01
01/09/2019 18.8635 18.8635 18.8635 18.8635 07
01/08/2019 18.1285 18.1285 18.1285 18.1285 00
01/07/2019 18.1285 18.1285 18.1285 18.1285 00
01/04/2019 18.1285 18.1285 18.1285 18.1285 00
01/03/2019 18.1285 18.1285 18.1285 18.1285 81
01/02/2019 18.3648 18.3648 18.3648 18.3648 03
12/31/2018 18.49 18.49 18.304 18.304 1,001
12/28/2018 18.1034 18.1034 18.1034 18.1034 00
12/27/2018 18.1034 18.1034 18.1034 18.1034 00
12/26/2018 18.1034 18.1034 18.1034 18.1034 01
12/24/2018 19.0199 19.0199 19.0199 19.0199 00
12/21/2018 19.0199 19.0199 19.0199 19.0199 00
12/20/2018 19.0199 19.0199 19.0199 19.0199 00
12/19/2018 19.0199 19.0199 19.0199 19.0199 00
12/18/2018 19.0199 19.0199 19.0199 19.0199 00
12/17/2018 19.0199 19.0199 19.0199 19.0199 00
12/14/2018 19.0199 19.0199 19.0199 19.0199 00
12/13/2018 19.0199 19.0199 19.0199 19.0199 00
12/12/2018 19.0199 19.0199 19.0199 19.0199 00
12/11/2018 19.0199 19.0199 19.0199 19.0199 00
12/10/2018 19.0199 19.0199 19.0199 19.0199 10
12/07/2018 19.16 19.16 19.16 19.16 00
12/06/2018 19.07 19.16 19.07 19.16 600
12/04/2018 19.77 19.77 19.77 19.77 175
12/03/2018 19.77 19.77 19.77 19.77 100
11/30/2018 19.48 19.48 19.48 19.48 00
11/29/2018 19.48 19.48 19.48 19.48 00
11/28/2018 19.48 19.48 19.48 19.48 100
11/27/2018 18.8097 18.8097 18.8097 18.8097 00
11/26/2018 18.8097 18.8097 18.8097 18.8097 00
11/23/2018 18.8097 18.8097 18.8097 18.8097 00
11/21/2018 18.8097 18.8097 18.8097 18.8097 00
11/20/2018 18.8097 18.8097 18.8097 18.8097 00
11/19/2018 18.8097 18.8097 18.8097 18.8097 00
11/16/2018 18.8097 18.8097 18.8097 18.8097 00
11/15/2018 18.8097 18.8097 18.8097 18.8097 00
11/14/2018 18.8097 18.8097 18.8097 18.8097 00
11/13/2018 18.8097 18.8097 18.8097 18.8097 00
11/12/2018 18.8097 18.8097 18.8097 18.8097 00
11/09/2018 18.8097 18.8097 18.8097 18.8097 00
11/08/2018 18.8097 18.8097 18.8097 18.8097 00
11/07/2018 18.8097 18.8097 18.8097 18.8097 00
11/06/2018 18.8097 18.8097 18.8097 18.8097 00
11/05/2018 18.8097 18.8097 18.8097 18.8097 00
11/02/2018 18.8097 18.8097 18.8097 18.8097 00
11/01/2018 18.8097 18.8097 18.8097 18.8097 00
10/31/2018 18.8097 18.8097 18.8097 18.8097 00
10/30/2018 18.8097 18.8097 18.8097 18.8097 00
10/29/2018 18.8097 18.8097 18.8097 18.8097 00
10/26/2018 18.8097 18.8097 18.8097 18.8097 00
10/25/2018 18.8097 18.8097 18.8097 18.8097 105
10/24/2018 19.74 19.74 19.74 19.74 00
10/23/2018 19.74 19.74 19.74 19.74 00
10/22/2018 19.74 19.74 19.74 19.74 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