Quantcast

ETV Historical Stock Prices

(ETF)
WEAT 
$6.27
*  
0.08
1.29%
Get WEAT Alerts
*Delayed - data as of Jul. 17, 2018  -  Find a broker to begin trading WEAT now


Community Rating:
View:    WEAT Pre-Market
 
 
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 17-APR-2018 TO 17-JUL-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 6.32 6.3438 6.24 6.27 154,628
07/17/2018 6.24 6.3438 6.24 6.27 154,628
07/16/2018 6.23 6.3 6.18 6.19 46,443
07/13/2018 6.21 6.2927 6.1364 6.28 92,123
07/12/2018 6.08 6.23 6.08 6.17 103,873
07/11/2018 6.25 6.25 6.07 6.07 248,857
07/10/2018 6.38 6.38 6.2301 6.2701 239,665
07/09/2018 6.48 6.48 6.41 6.46 59,833
07/06/2018 6.38 6.52 6.34 6.52 97,474
07/05/2018 6.3 6.42 6.3 6.38 179,427
07/03/2018 6.28 6.28 6.2106 6.25 135,342
07/02/2018 6.4 6.4 6.12 6.13 201,047
06/29/2018 6.24 6.449 6.24 6.38 304,645
06/28/2018 6.25 6.2564 6.155 6.16 132,799
06/27/2018 6.2 6.26 6.2 6.22 82,825
06/26/2018 6.33 6.33 6.164 6.19 137,019
06/25/2018 6.33 6.33 6.24 6.28 154,632
06/22/2018 6.42 6.4403 6.3586 6.41 73,658
06/21/2018 6.46 6.48 6.43 6.446 108,534
06/20/2018 6.35 6.39 6.25 6.38 141,008
06/19/2018 6.34 6.36 6.203 6.31 453,618
06/18/2018 6.49 6.5 6.42 6.43 155,733
06/15/2018 6.54 6.69 6.5 6.57 322,952
06/14/2018 6.7 6.749 6.6101 6.64 384,531
06/13/2018 6.93 6.93 6.79 6.81 175,557
06/12/2018 6.86 7.039 6.786 7.01 332,416
06/11/2018 6.88 6.88 6.7425 6.79 143,737
06/08/2018 6.95 6.97 6.761 6.86 129,153
06/07/2018 7 7.01 6.86 6.92 179,060
06/06/2018 6.85 6.96 6.8084 6.87 143,048
06/05/2018 6.77 6.84 6.73 6.74 433,153
06/04/2018 6.81 6.81 6.66 6.7 558,653
06/01/2018 6.84 6.897 6.79 6.86 75,176
05/31/2018 6.83 6.92 6.83 6.86 103,585
05/30/2018 6.87 6.87 6.768 6.84 146,655
05/29/2018 7.09 7.09 6.9 7 715,885
05/25/2018 6.98 7.08 6.96 7.06 204,822
05/24/2018 6.99 7.04 6.901 6.93 269,564
05/23/2018 6.86 6.95 6.82 6.9499 207,715
05/22/2018 6.81 6.93 6.795 6.84 224,748
05/21/2018 6.84 6.84 6.66 6.72 240,306
05/18/2018 6.63 6.81 6.616 6.8 349,503
05/17/2018 6.59 6.62 6.53 6.56 224,176
05/16/2018 6.57 6.57 6.49 6.53 84,457
05/15/2018 6.55 6.55 6.45 6.53 148,554
05/14/2018 6.55 6.56 6.5 6.51 146,478
05/11/2018 6.65 6.66 6.58 6.58 133,743
05/10/2018 6.71 6.75 6.63 6.69 245,538
05/09/2018 6.73 6.78 6.68 6.73 208,613
05/08/2018 6.73 6.83 6.73 6.8 151,479
05/07/2018 6.79 6.84 6.73 6.73 297,441
05/04/2018 6.96 6.965 6.8639 6.88 225,785
05/03/2018 6.84 7.04 6.83 7.0363 353,166
05/02/2018 6.92 7 6.842 6.91 235,864
05/01/2018 6.72 6.94 6.705 6.9368 912,581
04/30/2018 6.65 6.74 6.614 6.72 277,750
04/27/2018 6.45 6.58 6.45 6.58 82,459
04/26/2018 6.49 6.529 6.4425 6.45 136,276
04/25/2018 6.44 6.59 6.4 6.55 122,330
04/24/2018 6.25 6.4 6.2 6.38 101,758
04/23/2018 6.33 6.358 6.25 6.28 143,162
04/20/2018 6.39 6.43 6.31 6.32 133,296
04/19/2018 6.5 6.51 6.42 6.48 84,202
04/18/2018 6.41 6.47 6.391 6.46 177,806
04/17/2018 6.33 6.42 6.315 6.35 47,348
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for WEAT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio