Quantcast

ETF Industry Exposure & Financial Services ETF Historical Stock Prices

(ETF)
TETF 
$19.029
*  
0.0639
0.34%
Get TETF Alerts
*Delayed - data as of Apr. 23, 2019 14:58 ET  -  Find a broker to begin trading TETF now


Community Rating:
View:    TETF Real Time
 
 
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 22-JAN-2019 TO 22-APR-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.
14:58 N/A 19.0412 18.86 19.029 2,417
04/22/2019 18.97 18.9749 18.94 18.9651 796
04/18/2019 19.0018 19.0064 18.9817 19.0064 1,464
04/17/2019 18.93 19.0005 18.93 19.0005 101
04/16/2019 18.74 18.935 18.74 18.93 3,094
04/15/2019 18.6723 18.6723 18.6403 18.6403 616
04/12/2019 18.64 18.7455 18.64 18.7349 1,136
04/11/2019 18.47 18.5311 18.47 18.4849 1,151
04/10/2019 18.3116 18.4312 18.3116 18.4312 100
04/09/2019 18.28 18.287 18.28 18.287 100
04/08/2019 18.37 18.4164 18.3597 18.4164 1,078
04/05/2019 18.3753 18.42 18.3753 18.4141 5,212
04/04/2019 18.19 18.3618 18.19 18.3618 2,582
04/03/2019 18.2784 18.2784 18.2784 18.2784 26
04/02/2019 18.1618 18.1618 18.1618 18.1618 05
04/01/2019 18.0126 18.0908 17.9 18.0908 1,906
03/29/2019 17.7453 17.7453 17.7045 17.7045 484
03/28/2019 17.66 17.66 17.59 17.6565 557
03/27/2019 17.5693 17.5693 17.5693 17.5693 00
03/26/2019 17.58 17.58 17.4901 17.5693 720
03/25/2019 17.38 17.38 17.3005 17.3231 4,340
03/22/2019 17.46 17.46 17.4018 17.4018 339
03/21/2019 17.8 17.85 17.8 17.8261 2,359
03/20/2019 17.95 18.01 17.8124 17.8124 540
03/19/2019 18.2726 18.2726 18.07 18.0708 665
03/18/2019 17.91 18.1704 17.91 18.1704 796
03/15/2019 17.88 17.9472 17.88 17.9472 700
03/14/2019 17.82 17.8362 17.82 17.8362 100
03/13/2019 17.75 17.835 17.75 17.8091 765
03/12/2019 17.6943 17.6968 17.639 17.639 1,611
03/11/2019 17.5 17.635 17.5 17.628 1,519
03/08/2019 17.5457 17.5457 17.5457 17.5457 00
03/07/2019 17.5911 17.5911 17.5457 17.5457 1,250
03/06/2019 17.89 18.02 17.8649 17.8649 4,231
03/05/2019 18.025 18.0708 18.025 18.0575 1,373
03/04/2019 18.0817 18.0817 18.0817 18.0817 02
03/01/2019 18.3319 18.3319 18.3319 18.3319 50
02/28/2019 18.16 18.16 18.1262 18.1262 863
02/27/2019 18.115 18.115 18.115 18.115 40
02/26/2019 18.06 18.0867 18.06 18.0867 203
02/25/2019 18 18.135 17.9902 17.9902 1,329
02/22/2019 17.9068 17.9635 17.9068 17.9635 160
02/21/2019 17.8093 17.83 17.8093 17.8211 595
02/20/2019 17.8 17.8841 17.8 17.8841 126
02/19/2019 17.72 17.83 17.72 17.83 966
02/15/2019 17.63 17.7277 17.63 17.7277 801
02/14/2019 17.34 17.4348 17.34 17.4348 2,180
02/13/2019 17.64 17.64 17.5336 17.5336 4,871
02/12/2019 17.3702 17.4574 17.3702 17.4574 658
02/11/2019 17.17 17.2251 17.17 17.2251 613
02/08/2019 17.19 17.19 17.11 17.1756 1,156
02/07/2019 17.3 17.3391 17.3 17.3391 500
02/06/2019 17.435 17.465 17.2475 17.4442 4,994
02/05/2019 17.4301 17.5161 17.4301 17.5161 457
02/04/2019 17.23 17.4544 17.23 17.4544 794
02/01/2019 17.37 17.44 17.37 17.4099 795
01/31/2019 17.34 17.4549 17.34 17.4549 1,566
01/30/2019 17.209 17.45 17.209 17.3388 987
01/29/2019 17.38 17.4 17.3054 17.3574 3,525
01/28/2019 17.405 17.4575 17.3802 17.4575 1,066
01/25/2019 17.495 17.52 17.45 17.4602 1,469
01/24/2019 17.3314 17.3387 17.28 17.3387 712
01/23/2019 17.46 17.46 17.3446 17.3446 350
01/22/2019 17.4336 17.46 17.321 17.3684 723
*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