Quantcast

Historical Stock Prices

(ETF)
TNA 
$63.96
*  
0.45
0.7%
Get TNA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TNA 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 18-JAN-2019 TO 18-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.
04/18/2019 64.5 64.66 62.67 63.96 3,782,448
04/17/2019 66.99 67.0081 63.35 64.41 4,384,639
04/16/2019 66.53 66.7495 65.6399 66.29 2,805,027
04/15/2019 66.82 67 65.01 65.81 2,693,069
04/12/2019 67.03 67.0901 65.8 66.47 3,252,373
04/11/2019 66.34 66.53 65.46 65.8 3,170,045
04/10/2019 63.84 66.13 63.68 66.1 4,030,421
04/09/2019 65.13 65.4 63.17 63.53 5,334,039
04/08/2019 65.63 66.09 64.64 65.92 3,625,960
04/05/2019 64.94 66.3857 64.78 66.27 4,165,827
04/04/2019 63.73 64.6 63.19 64.48 3,720,725
04/03/2019 64.27 64.77 63.07 63.54 4,518,197
04/02/2019 63.27 63.27 61.58 62.57 4,038,578
04/01/2019 62.56 63.27 61.8623 63.09 5,226,729
03/29/2019 61.86 62.17 59.95 61.12 4,985,324
03/28/2019 59.6 60.93 58.63 60.57 4,763,726
03/27/2019 59.56 60.13 56.94 59 5,263,670
03/26/2019 59.29 60.85 58.52 59.7 5,249,240
03/25/2019 57.05 59.1 55.7803 57.87 4,549,907
03/22/2019 62.83 63.31 57.14 57.14 7,987,703
03/21/2019 61.17 65.16 61.17 64.27 6,458,349
03/20/2019 63.41 64.41 60.77 61.83 5,096,741
03/19/2019 65.3 65.3599 62.935 63.44 3,755,821
03/18/2019 63.55 65.2288 62.85 64.4 4,407,939
03/15/2019 62.9 64.5228 62.66 63.15 2,677,259
03/14/2019 63.4 63.52 62.5364 62.64 2,220,654
03/13/2019 63.45 64.4 63.22 63.49 2,554,838
03/12/2019 62.83 63.49 62.08 62.73 2,965,138
03/11/2019 60.08 62.67 59.85 62.66 3,863,704
03/08/2019 58.59 59.7 58.345 59.54 3,847,198
03/07/2019 61.23 61.39 59.2701 59.65 5,985,918
03/06/2019 65.06 65.0713 61.1 61.27 6,006,750
03/05/2019 66.16 66.2 64.96 65.16 2,855,699
03/04/2019 68.28 68.5482 64.4821 66.04 4,644,070
03/01/2019 67.54 68 66.03 67.87 3,073,411
02/28/2019 66.53 66.97 65.55 66.02 2,200,266
02/27/2019 65.76 66.95 65.29 66.78 2,997,193
02/26/2019 67.7 67.92 66.27 66.42 2,986,853
02/25/2019 69.07 69.62 67.8 67.92 3,691,443
02/22/2019 66.8 68.02 66.5536 67.89 3,069,659
02/21/2019 66.64 66.9197 65.24 66.16 3,820,194
02/20/2019 66.06 67.2 65.9 66.93 2,695,047
02/19/2019 64.67 66.6 64.64 66.01 2,991,361
02/15/2019 63.71 65.5 63.13 65.46 3,542,934
02/14/2019 61.08 63.255 60.89 62.54 3,801,756
02/13/2019 62.14 62.5299 61.27 62.12 2,874,150
02/12/2019 60.38 61.84 60.3202 61.57 3,044,189
02/11/2019 58.49 59.44 57.71 59.39 2,685,484
02/08/2019 56.98 57.97 56.41 57.95 2,457,648
02/07/2019 58.12 58.9855 56.2915 57.82 4,272,556
02/06/2019 59.43 59.8099 58.33 59.25 1,914,446
02/05/2019 59.42 60.08 58.52 59.49 3,169,080
02/04/2019 57.54 59.31 56.95 59.3 2,237,887
02/01/2019 57.49 57.88 56.62 57.35 3,050,215
01/31/2019 55.56 57.46 55.47 57.11 3,549,501
01/30/2019 54.85 56.36 53.4315 55.76 4,095,395
01/29/2019 54.56 54.7 53.66 54.04 2,229,092
01/28/2019 53.76 54.84 53.11 54.39 3,392,151
01/25/2019 54.51 55.62 54.3 55.34 3,017,959
01/24/2019 52.19 53.57 52.05 53.3 2,305,470
01/23/2019 53.18 54.05 51.1 52.35 3,880,140
01/22/2019 54.42 54.7727 51.71 52.69 5,180,948
01/18/2019 54.61 56.1 54 55.49 3,957,134
*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