Financial News
Low Beta Income ETF FT (NQ: FTLB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2015 | 16.60 | 16.60 | 16.58 | 16.58 | 2,110 | -0.04(-0.22%) |
| Nov 23, 2015 | 16.49 | 16.62 | 16.62 | 16.62 | 3,655 | +0.10(+0.60%) |
| Nov 19, 2015 | 16.55 | 16.52 | 16.52 | 16.52 | 24 | +0.03(+0.20%) |
| Nov 18, 2015 | 16.38 | 16.49 | 16.37 | 16.49 | 12,824 | +0.16(+0.95%) |
| Nov 17, 2015 | 16.38 | 16.38 | 16.33 | 16.33 | 3,343 | +0.28(+1.72%) |
| Nov 13, 2015 | 16.08 | 16.06 | 16.06 | 16.06 | 56 | -0.27(-1.64%) |
| Nov 12, 2015 | 16.33 | 16.33 | 16.33 | 16.33 | 325 | -0.10(-0.60%) |
| Nov 10, 2015 | 16.45 | 16.43 | 16.43 | 16.43 | 1,832 | +0.02(+0.15%) |
| Nov 09, 2015 | 16.38 | 16.40 | 16.38 | 16.40 | 1,966 | -0.11(-0.68%) |
| Nov 06, 2015 | 16.48 | 16.51 | 16.47 | 16.51 | 1,005 | +0.10(+0.64%) |
| Nov 02, 2015 | 16.41 | 16.41 | 16.41 | 16.41 | 64 | +0.07(+0.40%) |
| Oct 30, 2015 | 16.32 | 16.34 | 16.32 | 16.34 | 844 | +0.06(+0.35%) |
| Oct 28, 2015 | 16.29 | 16.29 | 16.29 | 16.29 | 7,331 | +0.11(+0.67%) |
| Oct 27, 2015 | 16.18 | 16.18 | 16.18 | 16.18 | 282 | -0.13(-0.79%) |
| Oct 26, 2015 | 16.33 | 16.33 | 16.31 | 16.31 | 1,038 | +0.22(+1.34%) |
| Oct 20, 2015 | 16.02 | 16.09 | 16.09 | 16.09 | 735 | +0.13(+0.79%) |
| Oct 14, 2015 | 15.96 | 15.96 | 15.96 | 15.96 | 612 | -0.16(-0.96%) |
| Oct 13, 2015 | 16.12 | 16.12 | 16.11 | 16.12 | 1,379 | +0.21(+1.33%) |
| Oct 08, 2015 | 15.91 | 15.91 | 15.91 | 15.91 | 11,640 | -0.07(-0.46%) |
| Oct 07, 2015 | 16.02 | 16.02 | 15.89 | 15.98 | 1,195 | +0.18(+1.11%) |
| Oct 06, 2015 | 15.93 | 15.93 | 15.80 | 15.80 | 857 | -0.15(-0.94%) |
| Oct 05, 2015 | 15.87 | 15.95 | 15.87 | 15.95 | 729 | +0.47(+3.02%) |
| Oct 02, 2015 | 15.24 | 15.49 | 15.24 | 15.49 | 847 | +0.18(+1.16%) |
| Sep 29, 2015 | 15.31 | 15.31 | 15.31 | 15.31 | 102 | -0.12(-0.76%) |
| Sep 28, 2015 | 15.43 | 15.43 | 15.43 | 15.43 | 142 | -0.15(-0.98%) |
| Sep 24, 2015 | 15.58 | 15.58 | 15.58 | 15.58 | 4,901 | -0.15(-0.96%) |
| Sep 23, 2015 | 15.73 | 15.73 | 15.73 | 15.73 | 612 | -0.06(-0.38%) |
| Sep 14, 2015 | 15.79 | 15.79 | 15.79 | 15.79 | 491 | +0.08(+0.54%) |
| Sep 11, 2015 | 15.71 | 15.71 | 15.71 | 15.71 | 6,145 | -0.01(-0.07%) |
| Sep 10, 2015 | 15.72 | 15.72 | 15.72 | 15.72 | 689 | -0.09(-0.55%) |
| Sep 09, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 602 | +0.02(+0.16%) |
| Sep 08, 2015 | 15.78 | 15.78 | 15.78 | 15.78 | 444 | +0.11(+0.73%) |
| Sep 03, 2015 | 15.67 | 15.67 | 15.67 | 15.67 | 6,144 | +0.16(+1.05%) |
| Sep 02, 2015 | 15.50 | 15.50 | 15.50 | 15.50 | 508 | +0.04(+0.28%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
