Quantcast

Historical Stock Prices

(ETF)
USV 
$17.9
*  
unch
unch
Get USV Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading USV 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 07-SEP-2018 TO 07-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.
12/07/2018 17.9 17.9 17.9 17.9 00
12/06/2018 17.9 17.9 17.9 17.9 00
12/04/2018 17.9 17.9 17.9 17.9 00
12/03/2018 17.9 17.9 17.9 17.9 00
11/30/2018 17.9 17.9 17.9 17.9 00
11/29/2018 17.9 17.9 17.9 17.9 00
11/28/2018 17.9 17.9 17.9 17.9 00
11/27/2018 17.9 17.9 17.9 17.9 00
11/26/2018 17.9 17.9 17.9 17.9 00
11/23/2018 17.9 17.9 17.9 17.9 00
11/21/2018 17.9 17.9 17.9 17.9 00
11/20/2018 17.9 17.9 17.9 17.9 00
11/19/2018 17.9 17.9 17.9 17.9 00
11/16/2018 18.23 18.23 17.9 17.9 336
11/15/2018 17.25 17.25 17.25 17.25 00
11/14/2018 17.25 17.25 17.25 17.25 00
11/13/2018 17.25 17.25 17.25 17.25 00
11/12/2018 17.25 17.25 17.25 17.25 138
11/09/2018 17.725 17.9 17.725 17.8305 700
11/08/2018 18.13 18.13 18.13 18.13 00
11/07/2018 18.13 18.13 18.13 18.13 00
11/06/2018 18.13 18.13 18.13 18.13 00
11/05/2018 18.13 18.13 18.13 18.13 00
11/02/2018 18.13 18.13 18.13 18.13 00
11/01/2018 18.13 18.13 18.13 18.13 00
10/31/2018 18.13 18.13 18.13 18.13 00
10/30/2018 18.13 18.13 18.13 18.13 00
10/29/2018 18.13 18.13 18.13 18.13 00
10/26/2018 18.13 18.13 18.13 18.13 00
10/25/2018 18.13 18.13 18.13 18.13 00
10/24/2018 18.13 18.13 18.13 18.13 00
10/23/2018 18.13 18.13 18.13 18.13 00
10/22/2018 18.13 18.13 18.13 18.13 00
10/19/2018 18.13 18.13 18.13 18.13 00
10/18/2018 18.13 18.13 18.13 18.13 2,031
10/17/2018 18.31 18.31 18.31 18.31 00
10/16/2018 18.3425 18.3425 18.31 18.31 1,015
10/15/2018 18.755 18.755 18.755 18.755 1,000
10/12/2018 18.22 18.22 18.22 18.22 00
10/11/2018 18.22 18.22 18.22 18.22 00
10/10/2018 18.22 18.22 18.22 18.22 00
10/09/2018 18.22 18.22 18.22 18.22 00
10/08/2018 18.22 18.22 18.22 18.22 00
10/05/2018 18.22 18.22 18.22 18.22 00
10/04/2018 18.22 18.22 18.22 18.22 00
10/03/2018 18.22 18.22 18.22 18.22 00
10/02/2018 18.22 18.22 18.22 18.22 00
10/01/2018 18.22 18.22 18.22 18.22 00
09/28/2018 18.3011 18.3011 18.22 18.22 618
09/27/2018 18.051 18.051 18.051 18.051 00
09/26/2018 18.051 18.051 18.051 18.051 00
09/25/2018 18.051 18.051 18.051 18.051 00
09/24/2018 18.16 18.16 18.051 18.051 273
09/21/2018 17.6 17.6 17.6 17.6 00
09/20/2018 17.6 17.6 17.6 17.6 00
09/19/2018 17.6 17.6 17.6 17.6 00
09/18/2018 17.6 17.6 17.6 17.6 00
09/17/2018 17.6 17.6 17.6 17.6 00
09/14/2018 17.6 17.6 17.6 17.6 154
09/13/2018 17.94 17.94 17.94 17.94 00
09/12/2018 17.94 17.94 17.94 17.94 00
09/11/2018 17.94 17.94 17.94 17.94 00
09/10/2018 17.94 17.94 17.94 17.94 00
09/07/2018 17.92 17.94 17.92 17.94 1,393
*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