Quantcast

Historical Stock Prices

(ETF)
SOIL 
$9.23
*  
0.065
0.71%
Get SOIL Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading SOIL 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-APR-2019 TO 19-JUL-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.
07/19/2019 9.16 9.25 9.16 9.23 2,499
07/18/2019 9.165 9.165 9.165 9.165 08
07/17/2019 9.15 9.18 9.13 9.18 712
07/16/2019 9.28 9.28 9.221 9.221 3,470
07/15/2019 9.14 9.185 9.1 9.185 3,207
07/12/2019 9.147 9.18 9.147 9.18 496
07/11/2019 9.05 9.08 9.05 9.065 3,250
07/10/2019 9.1 9.125 9.05 9.08 1,340
07/09/2019 9.05 9.079 9.05 9.065 893
07/08/2019 9.24 9.2538 9.235 9.235 897
07/05/2019 9.26 9.3465 9.26 9.3121 1,397
07/03/2019 9.31 9.31 9.3 9.31 1,025
07/02/2019 9.23 9.23 9.21 9.215 1,217
07/01/2019 9.31 9.31 9.285 9.3 2,237
06/28/2019 9.27 9.285 9.27 9.285 2,121
06/27/2019 9.28 9.28 9.27 9.27 1,258
06/26/2019 9.265 9.265 9.265 9.265 153
06/25/2019 9.28 9.28 9.24 9.265 3,139
06/24/2019 9.309 9.309 9.26 9.26 645
06/21/2019 9.2785 9.2785 9.2772 9.2772 908
06/20/2019 9.34 9.34 9.3 9.32 595
06/19/2019 9.2184 9.285 9.2184 9.285 593
06/18/2019 9.25 9.2694 9.216 9.24 568
06/17/2019 9.1 9.135 9.1 9.116 3,101
06/14/2019 9.21 9.21 9.1001 9.155 1,855
06/13/2019 9.16 9.174 9.16 9.174 106
06/12/2019 9.1235 9.1235 9.095 9.095 333
06/11/2019 9.1154 9.1154 9.11 9.11 806
06/10/2019 9.1122 9.1325 9.1122 9.1199 1,218
06/07/2019 9.04 9.1099 9.04 9.1099 633
06/06/2019 9.015 9.025 9.01 9.025 529
06/05/2019 8.99 9.02 8.99 9.005 1,489
06/04/2019 8.9964 8.9964 8.9699 8.9699 1,157
06/03/2019 8.72 8.875 8.72 8.875 1,326
05/31/2019 8.775 8.775 8.775 8.775 140
05/30/2019 8.7903 8.7903 8.77 8.79 1,153
05/29/2019 8.85 8.85 8.73 8.805 1,568
05/28/2019 8.9062 8.91 8.9062 8.91 794
05/24/2019 8.99 8.99 8.8951 8.92 1,365
05/23/2019 8.97 8.97 8.8969 8.905 1,479
05/22/2019 9.06 9.06 9.06 9.06 229
05/21/2019 9.12 9.12 9.08 9.08 285
05/20/2019 9.02 9.02 9.02 9.02 74
05/17/2019 9.1 9.1355 9.0899 9.0899 535
05/16/2019 9.2 9.2 9.17 9.17 651
05/15/2019 9.01 9.1 9.01 9.1 220
05/14/2019 9.04 9.11 9.04 9.09 2,622
05/13/2019 9.112 9.112 9.006 9.035 5,146
05/10/2019 9.18 9.2901 9.18 9.2901 2,599
05/09/2019 9.14 9.1825 9.1094 9.1825 412
05/08/2019 9.17 9.2316 9.17 9.19 3,382
05/07/2019 9.28 9.28 9.15 9.195 3,770
05/06/2019 9.28 9.37 9.27 9.37 2,663
05/03/2019 9.34 9.4647 9.34 9.4647 8,437
05/02/2019 9.45 9.45 9.27 9.325 2,134
05/01/2019 9.555 9.555 9.4498 9.4498 968
04/30/2019 9.53 9.565 9.49 9.565 4,566
04/29/2019 9.63 9.7 9.63 9.67 6,664
04/26/2019 9.55 9.6709 9.55 9.665 596
04/25/2019 9.5 9.5749 9.5 9.5749 1,227
04/24/2019 9.6216 9.648 9.6168 9.63 2,871
04/23/2019 9.64 9.73 9.64 9.73 1,341
04/22/2019 9.71 9.7407 9.7 9.7102 5,683
*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