Quantcast

Historical Stock Prices

(ETF)
ULE 
$14.7402
*  
0.1298
0.87%
Get ULE Alerts
*Delayed - data as of Dec. 14, 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
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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 14.67 14.7514 14.63 14.7402 4,158
12/13/2018 14.9064 14.9064 14.87 14.87 575
12/12/2018 14.93 14.94 14.89 14.9247 800
12/11/2018 14.85 14.85 14.8074 14.8074 2,100
12/10/2018 15.0089 15.0271 14.8906 14.8906 1,975
12/07/2018 14.96 15.04 14.96 15.04 713
12/06/2018 14.99 15.02 14.96 14.96 3,139
12/04/2018 14.96 14.96 14.8 14.8535 2,604
12/03/2018 14.884 14.907 14.86 14.89 1,241
11/30/2018 14.87 14.87 14.77 14.79 3,293
11/29/2018 14.94 15.04 14.9344 14.98 6,111
11/28/2018 14.7225 14.9719 14.7225 14.94 10,802
11/27/2018 14.81 14.81 14.73 14.7514 5,925
11/26/2018 14.8965 14.8965 14.835 14.88 12,944
11/23/2018 14.91 14.95 14.882 14.882 1,417
11/21/2018 14.99 15.04 14.99 15 3,532
11/20/2018 15.05 15.06 14.93 14.93 14,137
11/19/2018 15.11 15.1999 15.11 15.17 13,524
11/16/2018 15.06 15.1199 15.05 15.1199 3,227
11/15/2018 14.83 14.9516 14.82 14.9298 7,067
11/14/2018 14.88 14.9 14.76 14.86 7,536
11/13/2018 14.71 14.76 14.7 14.72 10,920
11/12/2018 14.73 14.76 14.66 14.69 19,436
11/09/2018 14.85 14.93 14.85 14.88 5,820
11/08/2018 15.16 15.1908 14.9301 14.95 5,402
11/07/2018 15.2874 15.3051 15.24 15.24 8,379
11/06/2018 15.1307 15.15 15.09 15.12 11,480
11/05/2018 15.08 15.0955 15.08 15.0955 617
11/02/2018 15.0801 15.12 15.046 15.0593 1,762
11/01/2018 15.11 15.1295 15.065 15.09 2,768
10/31/2018 14.853 14.87 14.83 14.87 5,302
10/30/2018 14.99 14.99 14.92 14.92 2,501
10/29/2018 15.01 15.08 14.9986 15.03 4,968
10/26/2018 14.98 15.1183 14.98 15.1183 3,078
10/25/2018 15.05 15.05 14.99 15 1,837
10/24/2018 15.14 15.14 15.04 15.0501 11,131
10/23/2018 15.27 15.3163 15.26 15.26 1,836
10/22/2018 15.36 15.36 15.26 15.26 934
10/19/2018 15.26 15.3842 15.26 15.37 1,008
10/18/2018 15.4 15.4 15.25 15.27 2,700
10/17/2018 15.51 15.51 15.41 15.41 789
10/16/2018 15.5801 15.6161 15.57 15.57 548
10/15/2018 15.75 15.75 15.56 15.57 9,534
10/12/2018 15.57 15.57 15.48 15.569 10,613
10/11/2018 15.53 15.643 15.53 15.643 2,090
10/10/2018 15.47 15.5 15.4401 15.46 4,350
10/09/2018 15.35 15.3847 15.35 15.3847 400
10/08/2018 15.3461 15.3461 15.32 15.32 1,978
10/05/2018 15.4272 15.47 15.4272 15.47 3,665
10/04/2018 15.44 15.48 15.43 15.43 7,421
10/03/2018 15.4907 15.4907 15.454 15.454 2,125
10/02/2018 15.511 15.511 15.511 15.511 501
10/01/2018 15.66 15.692 15.5601 15.6 21,079
09/28/2018 15.61 15.7367 15.61 15.698 2,721
09/27/2018 15.9 15.915 15.79 15.79 14,385
09/26/2018 16.1 16.2189 16.04 16.1299 7,505
09/25/2018 16.25 16.25 16.13 16.15 25,401
09/24/2018 16.22 16.24 16.1 16.11 5,151
09/21/2018 16.11 16.11 16.0705 16.0801 1,864
09/20/2018 16.13 16.22 16.1 16.2199 15,678
09/19/2018 15.91 15.95 15.9 15.9015 4,055
09/18/2018 16 16 15.86 15.86 1,777
09/17/2018 15.9586 15.97 15.9586 15.97 1,291
09/14/2018 15.93 15.93 15.93 15.93 1,086
*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