Quantcast

Historical Stock Prices

(ETF)
ULE 
$16.04
*  
0.12
0.75%
Get ULE Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading ULE 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 22-MAR-2018 TO 22-JUN-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.
06/22/2018 16.04 16.06 15.95 16.04 5,566
06/21/2018 15.88 15.96 15.88 15.92 7,535
06/20/2018 15.89 15.89 15.83 15.84 2,783
06/19/2018 15.78 15.85 15.78 15.84 10,198
06/18/2018 15.91 15.9499 15.89 15.94 10,176
06/15/2018 15.96 15.96 15.9099 15.9311 11,393
06/14/2018 16.16 16.16 15.89 15.8916 48,440
06/13/2018 16.4 16.45 16.33 16.3583 3,306
06/12/2018 16.45 16.45 16.32 16.33 52,869
06/11/2018 16.4924 16.4924 16.4924 16.4924 1,080
06/08/2018 16.39 16.4006 16.39 16.4 3,531
06/07/2018 16.52 16.562 16.49 16.492 11,470
06/06/2018 16.44 16.49 16.4 16.4 21,482
06/05/2018 16.13 16.29 16.1 16.27 6,709
06/04/2018 16.24 16.29 16.22 16.23 39,495
06/01/2018 16.17 16.18 16.04 16.14 54,752
05/31/2018 16.3 16.3 16.111 16.25 28,336
05/30/2018 16.029 16.17 15.975 16.115 46,844
05/29/2018 15.95 15.95 15.76 15.79 18,503
05/25/2018 16.128 16.17 16.1181 16.16 15,529
05/24/2018 16.33 16.35 16.3201 16.3201 14,268
05/23/2018 16.305 16.305 16.19 16.25 27,613
05/22/2018 16.48 16.5114 16.4708 16.5 6,052
05/21/2018 16.5 16.52 16.38 16.52 13,208
05/18/2018 16.5 16.52 16.4 16.52 50,751
05/17/2018 16.52 16.57 16.52 16.5201 4,502
05/16/2018 16.55 16.5711 16.5 16.553 6,116
05/15/2018 16.63 16.75 16.61 16.6517 9,664
05/14/2018 17.08 17.08 16.93 16.93 33,873
05/11/2018 16.96 17.0086 16.91 16.9677 2,930
05/10/2018 16.94 16.94 16.7786 16.92 17,884
05/09/2018 16.78 16.79 16.714 16.714 3,483
05/08/2018 16.7361 16.74 16.6859 16.7301 3,073
05/07/2018 16.86 16.92 16.86 16.91 10,233
05/04/2018 16.94 17 16.9 16.93 8,069
05/03/2018 17.01 17.14 16.99 17.12 56,740
05/02/2018 17.05 17.16 16.98 16.98 78,326
05/01/2018 17.17 17.18 17.11 17.13 35,519
04/30/2018 17.39 17.43 17.33 17.37 8,258
04/27/2018 17.42 17.54 17.36 17.54 6,114
04/26/2018 17.58 17.58 17.45 17.45 10,891
04/25/2018 17.7226 17.7226 17.65 17.66 20,297
04/24/2018 17.77 17.87 17.77 17.85 9,153
04/23/2018 17.831 17.84 17.74 17.76 8,153
04/20/2018 17.956 18.03 17.95 18 4,052
04/19/2018 18.29 18.3 18.14 18.2 9,924
04/18/2018 18.32 18.33 18.27 18.27 7,980
04/17/2018 18.22 18.25 18.22 18.25 930
04/16/2018 18.31 18.31 18.25 18.25 2,679
04/13/2018 18.17 18.17 18.16 18.16 562
04/12/2018 18.12 18.16 18.105 18.15 6,980
04/11/2018 18.29 18.3 18.25 18.25 18,800
04/10/2018 18.21 18.25 18.18 18.21 6,185
04/09/2018 18.12 18.1401 18.11 18.125 13,311
04/06/2018 17.97 18.05 17.96 18.05 12,088
04/05/2018 17.97 17.97 17.86 17.8768 10,716
04/04/2018 18.03 18.1 18.01 18.02 18,405
04/03/2018 17.95 17.99 17.95 17.97 8,272
04/02/2018 18.15 18.15 18.07 18.07 961
03/29/2018 18.21 18.21 18.058 18.09 12,957
03/28/2018 18.36 18.36 18.12 18.15 111,681
03/27/2018 18.36 18.43 18.345 18.4 14,428
03/26/2018 18.45 18.58 18.45 18.55 10,917
03/23/2018 18.24 18.31 18.24 18.2801 10,130
03/22/2018 18.15 18.1501 18.11 18.11 2,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ULE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio