Quantcast

Historical Stock Prices

(ETF)
UPW 
$54.65
*  
0.50
0.92%
Get UPW Alerts
*Delayed - data as of Feb. 22, 2019  -  Find a broker to begin trading UPW 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 22-NOV-2018 TO 22-FEB-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.
02/22/2019 54.62 54.6573 54.16 54.65 3,071
02/21/2019 52.8193 54.15 52.8193 54.15 2,087
02/20/2019 52.41 53.4581 52.41 53.225 1,545
02/19/2019 52.82 52.82 52.7954 52.7954 260
02/15/2019 52.08 52.21 52.08 52.21 676
02/14/2019 52.63 52.63 51.5101 51.8657 5,092
02/13/2019 51.7 51.9775 51.7 51.9775 248
02/12/2019 52.05 52.31 51.98 52.1914 3,885
02/11/2019 52.1 52.1 51.7401 52.0844 11,882
02/08/2019 52 52.14 51.69 52.0893 5,062
02/07/2019 50.5 51.5872 50.5 51.5818 2,042
02/06/2019 50.71 50.71 50.29 50.3121 6,015
02/05/2019 50.15 50.5987 50.1 50.4769 1,240
02/04/2019 49.78 50.3576 49.78 50.3576 24,117
02/01/2019 50.48 50.56 50.235 50.235 722
01/31/2019 50 50.8484 50 50.8484 663
01/30/2019 48.38 48.6917 48 48.6917 493
01/29/2019 47.9797 47.9797 47.846 47.846 243
01/28/2019 48.2 48.2 47.57 47.6119 895
01/25/2019 49.35 49.35 48.1731 48.1731 6,313
01/24/2019 48.92 49.5281 48.92 49.5281 517
01/23/2019 48.5 48.9 48.5 48.9 916
01/22/2019 48.16 48.23 47.47 47.87 1,452
01/18/2019 48 48 47.64 47.7443 4,769
01/17/2019 47.48 47.7645 47.48 47.7645 543
01/16/2019 46.86 47.35 46.37 47.35 610
01/15/2019 45.59 47.07 45.59 46.9673 701
01/14/2019 45.41 45.97 45.0901 45.97 1,074
01/11/2019 47.98 47.99 47.53 47.8122 5,032
01/10/2019 47.2065 48.2916 47.16 48.2916 534
01/09/2019 47.03 47.55 46.8781 46.8781 627
01/08/2019 46.25 47.6278 46.25 47.6278 1,182
01/07/2019 46.56 46.79 46.2 46.25 3,312
01/04/2019 46.44 47 46.44 47 555
01/03/2019 46.17 46.17 45.44 45.848 1,959
01/02/2019 46.69 46.9041 45.46 45.75 17,553
12/31/2018 47.58 47.58 46.5573 47.16 47,071
12/28/2018 47.22 47.69 46.7949 47.07 1,645
12/27/2018 46.16 46.7968 45.0113 46.7968 3,778
12/26/2018 45.56 46.1877 43.8995 46.1877 4,335
12/24/2018 48.14 48.14 45 45.1948 6,127
12/21/2018 50.39 52 49.4569 49.6097 5,693
12/20/2018 49.7256 51.13 48.75 49.9464 4,208
12/19/2018 50.32 50.84 49.8744 50.0959 2,931
12/18/2018 51.1 51.59 50.08 50.3297 5,596
12/17/2018 54.26 54.35 50.7592 50.7836 8,322
12/14/2018 54.834 54.834 53.62 54.27 29,719
12/13/2018 54.62 55 54.39 54.82 2,407
12/12/2018 54.57 54.61 53.88 54.0586 3,914
12/11/2018 54.09 54.2913 53.98 54.2913 2,194
12/10/2018 54.23 54.23 52.24 54.0906 4,436
12/07/2018 53.29 54.14 52.7081 54.03 7,418
12/06/2018 53.74 53.78 51.7 53.22 49,386
12/04/2018 53.96 54.3515 53.3 53.3 8,434
12/03/2018 51.59 53.385 51.59 53.05 34,155
11/30/2018 50.91 52.1548 50.82 52.1548 7,240
11/29/2018 50.96 50.96 50.35 50.5 6,152
11/28/2018 50.92 51.19 50.78 51.02 3,666
11/27/2018 50.46 51 50.46 51 1,038
11/26/2018 49.65 50.6 49.65 50.6 1,323
11/23/2018 49.57 49.57 49.57 49.57 836
*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