Quantcast

USAA Core Short-Term Bond ETF Historical Stock Prices

(ETF)
USTB 
$49.5675
*  
0.0425
0.09%
Get USTB Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading USTB now


Community Rating:
View:    USTB After Hours
 
 
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 15-MAY-2018 TO 15-AUG-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 49.60 49.5765 49.5625 49.5675 558
08/15/2018 49.61 49.61 49.61 49.61 5,291
08/14/2018 49.59 49.59 49.58 49.58 2,060
08/13/2018 49.59 49.59 49.5878 49.5894 431
08/10/2018 49.55 49.55 49.55 49.55 00
08/09/2018 49.4901 49.55 49.4901 49.55 879
08/08/2018 49.55 49.55 49.5162 49.5162 2,065
08/07/2018 49.55 49.55 49.55 49.55 00
08/06/2018 49.55 49.55 49.53 49.55 3,801
08/03/2018 49.4856 49.4856 49.4856 49.4856 00
08/02/2018 49.489 49.489 49.4856 49.4856 690
08/01/2018 49.47 49.47 49.4328 49.46 5,110
07/31/2018 49.4661 49.47 49.42 49.4284 1,841
07/30/2018 49.38 49.38 49.38 49.38 292
07/27/2018 49.46 49.46 49.4349 49.4349 830
07/26/2018 49.4544 49.4544 49.4544 49.4544 276
07/25/2018 49.408 49.408 49.408 49.408 208
07/24/2018 49.36 49.36 49.36 49.36 527
07/23/2018 49.47 49.47 49.47 49.47 190
07/20/2018 49.5567 49.5567 49.5567 49.5567 00
07/19/2018 49.54 49.56 49.54 49.5567 676
07/18/2018 49.5461 49.55 49.5461 49.5461 2,609
07/17/2018 49.54 49.54 49.54 49.54 143
07/16/2018 49.5 49.529 49.5 49.5261 604
07/13/2018 49.52 49.52 49.52 49.52 435
07/12/2018 49.5 49.5 49.5 49.5 233
07/11/2018 49.5 49.51 49.5 49.5 1,538
07/10/2018 49.5124 49.5124 49.5124 49.5124 622
07/09/2018 49.53 49.54 49.5081 49.54 2,940
07/06/2018 49.518 49.55 49.518 49.55 4,159
07/05/2018 49.5 49.56 49.5 49.53 4,063
07/03/2018 49.52 49.54 49.52 49.53 2,319
07/02/2018 49.54 49.57 49.51 49.51 2,516
06/29/2018 49.54 49.55 49.53 49.53 2,112
06/28/2018 49.54 49.54 49.52 49.54 6,439
06/27/2018 49.53 49.53 49.51 49.53 2,235
06/26/2018 49.49 49.5 49.49 49.5 6,801
06/25/2018 49.51 49.51 49.495 49.51 3,729
06/22/2018 49.49 49.5 49.49 49.49 2,621
06/21/2018 49.57 49.57 49.5329 49.56 9,556
06/20/2018 49.532 49.56 49.5183 49.54 9,726
06/19/2018 49.55 49.55 49.48 49.55 2,500
06/18/2018 49.52 49.525 49.451 49.52 4,717
06/15/2018 49.53 49.53 49.4943 49.53 2,379
06/14/2018 49.51 49.52 49.4622 49.52 3,240
06/13/2018 49.52 49.52 49.46 49.48 2,642
06/12/2018 49.5 49.51 49.44 49.51 2,304
06/11/2018 49.51 49.51 49.5 49.51 2,630
06/08/2018 49.4938 49.53 49.4938 49.53 2,332
06/07/2018 49.55 49.55 49.52 49.54 2,143
06/06/2018 49.5 49.51 49.5 49.51 2,067
06/05/2018 49.46 49.54 49.46 49.47 6,905
06/04/2018 49.53 49.53 49.45 49.51 2,767
06/01/2018 49.56 49.58 49.55 49.56 5,430
05/31/2018 49.59 49.62 49.59 49.61 2,821
05/30/2018 49.63 49.63 49.6 49.61 4,891
05/29/2018 49.56 49.56 49.56 49.56 539
05/25/2018 49.52 49.52 49.52 49.52 2,003
05/24/2018 49.48 49.49 49.47 49.47 2,047
05/23/2018 49.5 49.54 49.44 49.53 4,075
05/22/2018 49.465 49.465 49.46 49.46 2,277
05/21/2018 49.47 49.48 49.41 49.48 3,345
05/18/2018 49.46 49.47 49.425 49.47 5,194
05/17/2018 49.46 49.46 49.39 49.46 2,701
05/16/2018 49.45 49.45 49.44 49.44 2,032
05/15/2018 49.432 49.44 49.39 49.42 4,006
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for USTB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio