Quantcast

Historical Stock Prices

(ETF)
TIPX 
$19.1549
*  
0.0251
0.13%
Get TIPX Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading TIPX 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 19.19 19.19 19.1549 19.1549 19,712
07/19/2018 19.168 19.209 19.168 19.18 61,679
07/18/2018 19.19 19.19 19.15 19.15 36,614
07/17/2018 19.21 19.21 19.17 19.18 28,950
07/16/2018 19.193 19.2 19.18 19.2 12,128
07/13/2018 19.21 19.24 19.21 19.22 26,702
07/12/2018 19.21 19.21 19.195 19.205 27,964
07/11/2018 19.225 19.23 19.21 19.21 22,968
07/10/2018 19.22 19.24 19.21 19.21 22,373
07/09/2018 19.22 19.24 19.22 19.22 50,324
07/06/2018 19.25 19.27 19.235 19.2498 24,399
07/05/2018 19.24 19.25 19.2217 19.24 12,232
07/03/2018 19.2 19.23 19.2 19.22 18,253
07/02/2018 19.2177 19.2177 19.19 19.2 26,789
06/29/2018 19.29 19.29 19.26 19.27 762,757
06/28/2018 19.299 19.299 19.25 19.28 38,521
06/27/2018 19.28 19.292 19.261 19.2848 23,532
06/26/2018 19.22 19.25 19.2188 19.25 32,973
06/25/2018 19.2398 19.25 19.22 19.2248 25,933
06/22/2018 19.215 19.23 19.19 19.23 18,290
06/21/2018 19.16 19.21 19.16 19.19 36,825
06/20/2018 19.2 19.21 19.16 19.18 27,449
06/19/2018 19.2045 19.2219 19.19 19.22 57,511
06/18/2018 19.19 19.19 19.17 19.1798 17,872
06/15/2018 19.18 19.189 19.15 19.1855 39,523
06/14/2018 19.1599 19.17 19.13 19.1513 26,287
06/13/2018 19.16 19.16 19.12 19.15 38,250
06/12/2018 19.15 19.1599 19.13 19.145 18,358
06/11/2018 19.14 19.16 19.1394 19.16 46,521
06/08/2018 19.15 19.19 19.15 19.16 41,711
06/07/2018 19.14 19.2 19.14 19.1642 33,736
06/06/2018 19.14 19.14 19.12 19.13 41,908
06/05/2018 19.1732 19.19 19.1598 19.18 23,784
06/04/2018 19.14 19.1632 19.14 19.14 31,435
06/01/2018 19.18 19.18 19.16 19.17 4,340
05/31/2018 19.25 19.28 19.24 19.25 20,505
05/30/2018 19.23 19.25 19.211 19.225 15,065
05/29/2018 19.22 19.3 19.2 19.27 85,314
05/25/2018 19.16 19.18 19.15 19.1516 18,314
05/24/2018 19.1602 19.1884 19.1598 19.1598 18,909
05/23/2018 19.1348 19.16 19.1348 19.1586 5,722
05/22/2018 19.11 19.12 19.09 19.09 40,571
05/21/2018 19.0968 19.12 19.0915 19.12 8,820
05/18/2018 19.08 19.11 19.08 19.1 11,313
05/17/2018 19.0875 19.09 19.0648 19.0699 9,410
05/16/2018 19.0839 19.095 19.0702 19.08 11,335
05/15/2018 19.11 19.11 19.07 19.0808 86,084
05/14/2018 19.1398 19.15 19.13 19.1416 7,662
05/11/2018 19.18 19.18 19.14 19.1604 14,292
05/10/2018 19.15 19.17 19.1405 19.1599 24,568
05/09/2018 19.15 19.16 19.13 19.16 42,302
05/08/2018 19.15 19.17 19.12 19.1592 71,257
05/07/2018 19.1694 19.2 19.1694 19.18 26,131
05/04/2018 19.179 19.1799 19.15 19.161 11,527
05/03/2018 19.16 19.1726 19.16 19.1724 36,813
05/02/2018 19.14 19.16 19.12 19.1499 24,122
05/01/2018 19.139 19.15 19.12 19.13 56,643
04/30/2018 19.16 19.185 19.1598 19.17 39,817
04/27/2018 19.15 19.16 19.13 19.1468 102,382
04/26/2018 19.123 19.13 19.11 19.11 13,206
04/25/2018 19.11 19.11 19.07 19.085 26,197
04/24/2018 19.14 19.14 19.1089 19.12 58,176
04/23/2018 19.157 19.157 19.13 19.1391 20,242
04/20/2018 19.15 19.159 19.13 19.15 32,275
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TIPX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio