Quantcast

Historical Stock Prices

(ETF)
UYG 
$40.26
*  
0.17
0.42%
Get UYG Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading UYG 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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 39.8 40.47 39.604 40.26 70,347
11/15/2018 38.89 40.13 38.58 40.09 80,679
11/14/2018 40.55 40.671 38.5598 39.27 131,236
11/13/2018 40.06 40.77 39.93 40.15 83,662
11/12/2018 41.06 41.35 39.72 39.84 67,732
11/09/2018 41.39 41.65 40.79 41.17 27,633
11/08/2018 40.91 42.0161 40.91 41.78 22,455
11/07/2018 40.86 41.58 40.36 41.51 76,377
11/06/2018 39.94 40.37 39.81 40.37 39,637
11/05/2018 39.01 40.14 39.01 39.92 39,785
11/02/2018 39.54 39.864 38.3799 38.97 58,692
11/01/2018 38.9 39.2484 38.72 39.14 31,940
10/31/2018 38.42 39.62 38.22 38.71 62,467
10/30/2018 37.27 37.9599 36.99 37.87 78,521
10/29/2018 37.17 38.1199 36.21 36.92 86,296
10/26/2018 36.9 37.23 35.78 36.49 117,215
10/25/2018 36.67 38.18 36.67 37.67 105,855
10/24/2018 37.87 37.87 36.2601 36.36 101,272
10/23/2018 36.9 38.31 36.64 37.93 140,219
10/22/2018 39.8071 39.8071 38.4 38.4 49,681
10/19/2018 39.43 40.24 39.25 39.71 63,778
10/18/2018 40.31 40.67 39.262 39.47 42,766
10/17/2018 39.91 40.859 39.66 40.57 38,135
10/16/2018 39.15 40.11 38.81 40.1 47,053
10/15/2018 38.93 39.4299 38.7 38.7 119,629
10/12/2018 39.94 40.0712 37.9857 39.01 174,162
10/11/2018 40.48 40.92 38.5 38.76 225,746
10/10/2018 43.47 43.5 41 41.05 184,815
10/09/2018 43.49 43.761 43.19 43.51 42,602
10/08/2018 43.13 43.87 43 43.65 49,760
10/05/2018 43.73 44.1 43.08 43.28 86,352
10/04/2018 43.75 44.248 43.2 43.67 60,204
10/03/2018 43.73 43.98 43.44 43.59 78,611
10/02/2018 43.02 43.2768 42.79 43.14 57,672
10/01/2018 43.79 43.91 43.09 43.24 82,215
09/28/2018 43.38 43.6 43.142 43.27 106,327
09/27/2018 44.01 44.1944 43.5999 43.61 33,813
09/26/2018 44.85 44.85 43.65 43.75 119,236
09/25/2018 45.32 45.419 44.85 44.87 59,744
09/24/2018 45.94 45.94 45 45.09 47,487
09/21/2018 46.71 46.71 46.1 46.1 39,315
09/20/2018 45.94 46.55 45.94 46.34 123,496
09/19/2018 44.78 45.69 44.78 45.57 41,472
09/18/2018 44.61 44.88 44.48 44.75 28,729
09/17/2018 44.9 44.9 44.4 44.54 16,485
09/14/2018 44.62 44.82 44.615 44.8 7,059
09/13/2018 44.51 44.94 44.34 44.47 29,691
09/12/2018 44.79 44.8299 44.34 44.38 74,385
09/11/2018 44.82 45.0803 44.42 44.95 48,932
09/10/2018 44.91 45.1119 44.831 44.86 32,874
09/07/2018 45.13 45.13 44.56 44.79 25,641
09/06/2018 45.23 45.48 44.97 45.09 31,924
09/05/2018 45.38 45.58 45.27 45.33 38,956
09/04/2018 44.98 45.46 44.94 45.44 69,006
08/31/2018 45 45.3 44.88 45.24 22,650
08/30/2018 45.62 45.7 45.1525 45.22 37,706
08/29/2018 45.61 46 45.5643 45.8099 22,477
08/28/2018 45.74 45.82 45.53 45.75 47,936
08/27/2018 45.13 45.8138 45.1 45.62 82,843
08/24/2018 44.65 44.88 44.62 44.77 92,547
08/23/2018 44.83 44.83 44.37 44.44 66,812
08/22/2018 44.69 44.92 44.37 44.73 105,677
08/21/2018 45 45.3248 44.88 44.98 151,667
08/20/2018 44.58 45 44.58 44.92 45,709
08/17/2018 44.01 44.7367 44.01 44.64 34,393
08/16/2018 43.97 44.5669 43.79 44.31 44,220
*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