Quantcast

Index Fund Historical Stock Prices

(ETF)
TUZ 
$49.93
*  
0.03
0.06%
Get TUZ Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading TUZ 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 16-APR-2018 TO 16-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.
16:00 49.96 49.96 49.93 49.93 1,509
07/16/2018 49.95 49.96 49.93 49.93 1,509
07/13/2018 49.95 49.96 49.91 49.96 7,910
07/12/2018 49.925 49.95 49.9 49.91 2,821
07/11/2018 49.93 49.9499 49.92 49.93 1,833
07/10/2018 49.93 49.965 49.92 49.95 5,700
07/09/2018 49.96 49.96 49.94 49.9548 15,395
07/06/2018 49.97 49.97 49.93 49.97 3,107
07/05/2018 49.93 49.955 49.91 49.91 3,242
07/03/2018 49.89 49.95 49.89 49.9495 2,457
07/02/2018 49.9 49.9545 49.86 49.86 6,420
06/29/2018 49.99 50.01 49.9896 50.01 6,418
06/28/2018 50.0304 50.0304 50 50 1,889
06/27/2018 50.01 50.03 49.99 50 4,221
06/26/2018 49.9727 49.99 49.97 49.97 12,609
06/25/2018 49.96 49.99 49.96 49.9777 2,062
06/22/2018 49.94 49.9699 49.94 49.95 21,745
06/21/2018 49.95 49.95 49.94 49.95 1,650
06/20/2018 49.94 49.95 49.92 49.92 5,670
06/19/2018 49.95 49.96 49.93 49.94 12,832
06/18/2018 49.93 49.95 49.92 49.92 5,616
06/15/2018 49.92 49.93 49.92 49.924 1,590
06/14/2018 49.9104 49.9104 49.891 49.891 2,237
06/13/2018 49.9 49.96 49.87 49.9047 58,000
06/12/2018 49.91 49.9344 49.91 49.9125 3,385
06/11/2018 49.9201 49.95 49.92 49.9302 20,405
06/08/2018 49.9432 49.9684 49.9417 49.9501 2,295
06/07/2018 49.92 49.99 49.9068 49.94 6,061
06/06/2018 49.93 49.93 49.915 49.93 6,643
06/05/2018 49.92 49.95 49.91 49.92 88,733
06/04/2018 49.922 49.922 49.91 49.91 2,096
06/01/2018 49.95 49.96 49.95 49.96 5,778
05/31/2018 50.07 50.07 50.05 50.05 4,373
05/30/2018 50.1 50.1099 50.04 50.04 1,886
05/29/2018 50.04 50.14 50.04 50.12 4,237
05/25/2018 49.98 49.995 49.97 49.992 3,652
05/24/2018 49.9899 49.9899 49.9501 49.9597 1,411
05/23/2018 49.92 49.9452 49.9 49.937 2,558
05/22/2018 49.89 49.9 49.87 49.875 8,369
05/21/2018 49.87 49.89 49.87 49.875 2,241
05/18/2018 49.881 49.9099 49.87 49.9099 1,966
05/17/2018 49.8602 49.8699 49.85 49.85 1,716
05/16/2018 49.88 49.88 49.84 49.855 3,018
05/15/2018 49.85 49.86 49.84 49.85 1,538
05/14/2018 49.87 49.9 49.8601 49.87 51,168
05/11/2018 49.88 49.8899 49.87 49.88 3,285
05/10/2018 49.88 49.89 49.88 49.8842 954
05/09/2018 49.9 49.91 49.88 49.89 6,489
05/08/2018 49.92 49.92 49.88 49.91 37,789
05/07/2018 49.93 49.94 49.8801 49.92 55,236
05/04/2018 49.89 49.91 49.88 49.88 1,820
05/03/2018 49.9 49.929 49.9 49.905 3,662
05/02/2018 49.87 49.9 49.861 49.87 2,992
05/01/2018 49.85 49.8908 49.85 49.86 4,735
04/30/2018 49.925 49.99 49.9 49.955 102,361
04/27/2018 49.96 49.96 49.92 49.9233 7,241
04/26/2018 49.93 49.93 49.92 49.92 1,641
04/25/2018 49.95 49.95 49.92 49.92 4,122
04/24/2018 49.95 49.95 49.91 49.93 1,440
04/23/2018 49.93 49.93 49.92 49.9211 2,628
04/20/2018 49.939 49.95 49.93 49.9337 6,940
04/19/2018 49.96 49.9716 49.94 49.96 24,070
04/18/2018 49.95 49.9808 49.9301 49.96 13,641
04/17/2018 49.99 49.99 49.96 49.97 2,183
04/16/2018 49.98 50 49.97 49.985 5,857
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TUZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio