Quantcast

Historical Stock Prices

(ETF)
TUZ 
$50.32
*  
0.02
0.04%
Get TUZ Alerts
*Delayed - data as of Apr. 18, 2019  -  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
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 50.3204 50.3204 50.32 50.32 503
04/17/2019 50.286 50.31 50.286 50.3 7,131
04/16/2019 50.314 50.3164 50.28 50.295 2,577
04/15/2019 50.3 50.3113 50.28 50.29 2,493
04/12/2019 50.31 50.31 50.305 50.305 364
04/11/2019 50.34 50.34 50.32 50.32 455
04/10/2019 50.3644 50.3644 50.35 50.36 2,184
04/09/2019 50.3466 50.3594 50.3302 50.3593 3,437
04/08/2019 50.37 50.37 50.3079 50.32 6,166
04/05/2019 50.3 50.34 50.29 50.29 4,256
04/04/2019 50.3449 50.3449 50.3449 50.3449 294
04/03/2019 50.32 50.3644 50.3 50.35 18,722
04/02/2019 50.34 50.3832 50.34 50.37 1,127
04/01/2019 50.37 50.4 50.3002 50.335 1,695
03/29/2019 50.46 50.475 50.44 50.4601 1,982
03/28/2019 50.5162 50.5162 50.5099 50.5099 482
03/27/2019 50.55 50.55 50.48 50.5181 2,730
03/26/2019 50.4399 50.45 50.4244 50.45 22,431
03/25/2019 50.42 50.4751 50.42 50.445 1,659
03/22/2019 50.3698 50.39 50.3635 50.39 1,384
03/21/2019 50.32 50.32 50.2999 50.305 562
03/20/2019 50.265 50.33 50.26 50.33 4,755
03/19/2019 50.24 50.24 50.2366 50.24 1,156
03/18/2019 50.29 50.29 50.2399 50.245 78,355
03/15/2019 50.23 50.25 50.23 50.2459 3,018
03/14/2019 50.26 50.26 50.26 50.26 16
03/13/2019 50.2 50.2496 50.2 50.235 1,291
03/12/2019 50.25 50.25 50.21 50.25 4,163
03/11/2019 50.2149 50.27 50.19 50.2298 10,311
03/08/2019 50.255 50.255 50.225 50.225 682
03/07/2019 50.22 50.22 50.19 50.22 1,221
03/06/2019 50.13 50.2 50.13 50.1649 1,397
03/05/2019 50.1 50.1484 50.09 50.135 8,124
03/04/2019 50.09 50.14 50.09 50.14 6,967
03/01/2019 50.09 50.19 50.08 50.09 59,610
02/28/2019 50.22 50.22 50.1901 50.2172 6,939
02/27/2019 50.2145 50.2278 50.2145 50.215 2,945
02/26/2019 50.21 50.245 50.21 50.245 1,386
02/25/2019 50.2249 50.2249 50.2 50.2123 48,705
02/22/2019 50.19 50.24 50.19 50.225 20,346
02/21/2019 50.26 50.26 50.17 50.23 1,982
02/20/2019 50.25 50.26 50.2 50.2199 14,869
02/19/2019 50.1963 50.27 50.1963 50.23 4,393
02/15/2019 50.2209 50.2209 50.16 50.195 3,471
02/14/2019 50.18 50.19 50.18 50.19 2,384
02/13/2019 50.13 50.1915 50.13 50.165 2,675
02/12/2019 50.2 50.21 50.1683 50.2 4,486
02/11/2019 50.16 50.1916 50.16 50.18 4,435
02/08/2019 50.19 50.27 50.1801 50.225 8,175
02/07/2019 50.2 50.213 50.17 50.1998 5,492
02/06/2019 50.1525 50.21 50.1525 50.1647 13,489
02/05/2019 50.12 50.15 50.12 50.1268 16,088
02/04/2019 50.15 50.15 50.1 50.13 19,614
02/01/2019 50.159 50.178 50.15 50.15 1,118
01/31/2019 50.298 50.298 50.2601 50.28 1,480
01/30/2019 50.16 50.24 50.15 50.225 9,128
01/29/2019 50.203 50.203 50.1795 50.185 3,123
01/28/2019 50.2 50.2 50.1598 50.1598 3,123
01/25/2019 50.1464 50.16 50.1307 50.16 2,763
01/24/2019 50.165 50.165 50.165 50.165 145
01/23/2019 50.16 50.17 50.13 50.135 4,520
01/22/2019 50.14 50.14 50.14 50.14 340
01/18/2019 50.12 50.15 50.07 50.1045 10,292
*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