Financial News
Low Beta Income ETF FT (NQ: FTLB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2014 | 16.16 | 16.49 | 16.49 | 16.49 | 2,348 | -0.01(-0.05%) |
| Dec 30, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 257 | -0.08(-0.49%) |
| Dec 26, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 32 | +0.12(+0.74%) |
| Dec 19, 2014 | 16.50 | 16.46 | 16.46 | 16.46 | 741 | +0.05(+0.30%) |
| Dec 18, 2014 | 16.31 | 16.42 | 16.31 | 16.41 | 6,230 | +0.45(+2.84%) |
| Dec 16, 2014 | 15.99 | 15.96 | 15.96 | 15.96 | 1,854 | -0.03(-0.19%) |
| Dec 15, 2014 | 16.05 | 16.05 | 15.99 | 15.99 | 1,946 | -0.13(-0.82%) |
| Dec 12, 2014 | 16.12 | 16.12 | 16.12 | 16.12 | 123 | -0.26(-1.58%) |
| Dec 11, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 1,531 | +0.09(+0.55%) |
| Dec 10, 2014 | 16.31 | 16.31 | 16.29 | 16.29 | 2,655 | -0.26(-1.56%) |
| Dec 05, 2014 | 16.55 | 16.55 | 16.55 | 16.55 | 370 | +0.05(+0.29%) |
| Dec 01, 2014 | 16.52 | 16.50 | 16.50 | 16.50 | 494 | +0.00(+0.01%) |
| Nov 26, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 18 | +0.05(+0.29%) |
| Nov 21, 2014 | 16.47 | 16.45 | 16.45 | 16.45 | 3,461 | -0.00(-0.01%) |
| Nov 20, 2014 | 16.50 | 16.50 | 16.45 | 16.45 | 742 | -0.03(-0.21%) |
| Nov 19, 2014 | 16.49 | 16.49 | 16.49 | 16.49 | 537 | -0.01(-0.03%) |
| Nov 18, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 618 | +0.05(+0.31%) |
| Nov 14, 2014 | 16.45 | 16.44 | 16.44 | 16.44 | 618 | +0.03(+0.18%) |
| Nov 10, 2014 | 16.41 | 16.41 | 16.41 | 16.41 | 370 | +0.02(+0.10%) |
| Nov 06, 2014 | 16.41 | 16.40 | 16.40 | 16.40 | 6 | +0.02(+0.10%) |
| Nov 05, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 531 | +0.00(+0.00%) |
| Nov 04, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 627 | +0.05(+0.30%) |
| Oct 31, 2014 | 16.33 | 16.33 | 16.33 | 16.33 | 18 | +0.07(+0.45%) |
| Oct 30, 2014 | 16.24 | 16.27 | 16.24 | 16.26 | 1,613 | +0.03(+0.19%) |
| Oct 29, 2014 | 16.32 | 16.32 | 16.23 | 16.23 | 1,049 | -0.02(-0.15%) |
| Oct 28, 2014 | 16.22 | 16.25 | 16.17 | 16.25 | 15,242 | +0.12(+0.71%) |
| Oct 27, 2014 | 16.14 | 16.14 | 16.14 | 16.14 | 703 | +0.00(+0.00%) |
| Oct 24, 2014 | 16.14 | 16.14 | 16.14 | 16.14 | 1,741 | +0.17(+1.06%) |
| Oct 22, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 148 | -0.04(-0.25%) |
| Oct 21, 2014 | 16.00 | 16.01 | 16.00 | 16.01 | 2,351 | +0.18(+1.12%) |
| Oct 17, 2014 | 15.83 | 15.83 | 15.83 | 15.83 | 12 | +0.15(+0.98%) |
| Oct 16, 2014 | 15.58 | 15.65 | 15.58 | 15.68 | 12,392 | +0.29(+1.89%) |
| Oct 15, 2014 | 15.39 | 15.39 | 15.39 | 15.39 | 248 | -0.34(-2.16%) |
| Oct 14, 2014 | 15.79 | 15.79 | 15.73 | 15.73 | 530 | +0.03(+0.21%) |
| Oct 13, 2014 | 15.87 | 15.91 | 15.69 | 15.69 | 7,071 | -0.31(-1.92%) |
| Oct 10, 2014 | 16.05 | 16.32 | 16.00 | 16.00 | 1,452 | -0.16(-0.98%) |
| Oct 08, 2014 | 16.20 | 16.16 | 16.16 | 16.16 | 35 | -0.12(-0.75%) |
| Oct 07, 2014 | 16.28 | 16.28 | 16.28 | 16.28 | 220 | -0.07(-0.42%) |
| Oct 03, 2014 | 16.35 | 16.35 | 16.35 | 16.35 | 226 | +0.15(+0.95%) |
| Oct 02, 2014 | 16.23 | 16.23 | 15.96 | 16.20 | 9,327 | -0.78(-4.58%) |
| Oct 01, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 390 | +0.12(+0.72%) |
| Sep 30, 2014 | 16.82 | 16.85 | 16.82 | 16.85 | 1,610 | -0.14(-0.81%) |
| Sep 26, 2014 | 16.58 | 16.99 | 16.99 | 16.99 | 8 | +0.49(+2.94%) |
| Sep 25, 2014 | 16.58 | 16.58 | 16.50 | 16.50 | 1,254 | -0.07(-0.44%) |
| Sep 24, 2014 | 16.45 | 16.58 | 16.45 | 16.58 | 719 | +0.04(+0.25%) |
| Sep 23, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 180 | -0.73(-4.22%) |
| Sep 22, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 508 | +0.59(+3.56%) |
| Sep 19, 2014 | 16.67 | 16.67 | 16.67 | 16.67 | 2,563 | -0.02(-0.10%) |
| Sep 18, 2014 | 16.64 | 16.69 | 16.64 | 16.69 | 823 | +0.07(+0.43%) |
| Sep 16, 2014 | 16.50 | 16.62 | 16.62 | 16.62 | 12 | +0.09(+0.54%) |
| Sep 15, 2014 | 16.54 | 16.54 | 16.50 | 16.53 | 2,572 | +0.01(+0.05%) |
| Sep 12, 2014 | 16.55 | 16.55 | 16.52 | 16.52 | 783 | -0.06(-0.39%) |
| Sep 11, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 881 | +0.03(+0.20%) |
| Sep 08, 2014 | 16.55 | 16.55 | 16.55 | 16.55 | 25 | -0.06(-0.39%) |
| Sep 05, 2014 | 16.57 | 16.62 | 16.57 | 16.62 | 1,452 | +0.02(+0.14%) |
| Sep 04, 2014 | 16.61 | 16.61 | 16.59 | 16.59 | 822 | +0.03(+0.20%) |
| Sep 03, 2014 | 16.50 | 16.56 | 16.50 | 16.56 | 1,237 | +0.06(+0.34%) |
| Sep 02, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 1,300 | +0.05(+0.30%) |
| Aug 28, 2014 | 16.45 | 16.45 | 16.45 | 16.45 | 618 | -0.09(-0.54%) |
| Aug 26, 2014 | 16.51 | 16.54 | 16.54 | 16.54 | 8 | +0.09(+0.54%) |
| Aug 22, 2014 | 16.45 | 16.45 | 16.45 | 16.45 | 27 | -0.01(-0.05%) |
| Aug 21, 2014 | 16.41 | 16.46 | 16.41 | 16.46 | 4,375 | -0.02(-0.10%) |
| Aug 20, 2014 | 16.45 | 16.48 | 16.45 | 16.48 | 1,096 | +0.02(+0.10%) |
| Aug 19, 2014 | 16.43 | 16.46 | 16.43 | 16.46 | 1,291 | +0.09(+0.54%) |
| Aug 18, 2014 | 16.41 | 16.41 | 16.37 | 16.37 | 3,213 | +0.08(+0.49%) |
| Aug 15, 2014 | 16.29 | 16.29 | 16.29 | 16.29 | 601 | -0.07(-0.44%) |
| Aug 14, 2014 | 16.36 | 16.37 | 16.36 | 16.37 | 1,285 | +0.06(+0.40%) |
| Aug 13, 2014 | 16.30 | 16.30 | 16.30 | 16.30 | 4,437 | +0.02(+0.15%) |
| Aug 11, 2014 | 16.30 | 16.28 | 16.28 | 16.28 | 17 | +0.12(+0.75%) |
| Aug 08, 2014 | 16.12 | 16.16 | 16.12 | 16.16 | 2,176 | -0.05(-0.30%) |
| Aug 07, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 2,232 | +0.00(+0.00%) |
| Aug 06, 2014 | 16.17 | 16.20 | 16.16 | 16.20 | 5,964 | +0.03(+0.20%) |
| Aug 05, 2014 | 16.17 | 16.18 | 16.16 | 16.17 | 10,062 | +0.01(+0.05%) |
| Aug 04, 2014 | 16.14 | 16.16 | 16.11 | 16.16 | 10,540 | +0.03(+0.20%) |
| Aug 01, 2014 | 16.16 | 16.16 | 16.10 | 16.13 | 2,097 | -0.01(-0.05%) |
| Jul 31, 2014 | 16.14 | 16.14 | 16.14 | 16.14 | 3,584 | -0.19(-1.14%) |
| Jul 30, 2014 | 16.33 | 16.33 | 16.24 | 16.33 | 3,927 | -0.07(-0.44%) |
| Jul 25, 2014 | 16.39 | 16.40 | 16.40 | 16.40 | 17,182 | -0.07(-0.44%) |
| Jul 24, 2014 | 16.48 | 16.54 | 16.45 | 16.47 | 31,367 | +0.02(+0.15%) |
| Jul 23, 2014 | 16.46 | 16.46 | 16.45 | 16.45 | 3,474 | -0.02(-0.15%) |
| Jul 22, 2014 | 16.58 | 16.58 | 16.42 | 16.47 | 5,809 | -0.00(-0.00%) |
| Jul 21, 2014 | 16.46 | 16.48 | 16.46 | 16.47 | 462 | -0.08(-0.49%) |
| Jul 18, 2014 | 16.55 | 16.60 | 16.42 | 16.55 | 134,430 | +0.04(+0.25%) |
| Jul 17, 2014 | 16.50 | 16.54 | 16.45 | 16.51 | 2,848 | -0.04(-0.25%) |
| Jul 16, 2014 | 16.58 | 16.60 | 16.50 | 16.55 | 40,517 | -0.11(-0.63%) |
| Jul 15, 2014 | 16.66 | 16.66 | 16.66 | 16.66 | 911 | +0.06(+0.39%) |
| Jul 14, 2014 | 16.66 | 16.66 | 16.59 | 16.59 | 1,606 | +0.02(+0.15%) |
| Jul 11, 2014 | 16.66 | 16.66 | 16.57 | 16.57 | 2,499 | -0.02(-0.10%) |
| Jul 10, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 459 | -0.06(-0.39%) |
| Jul 09, 2014 | 16.58 | 16.65 | 16.58 | 16.65 | 2,068 | +0.02(+0.15%) |
| Jul 08, 2014 | 16.62 | 16.62 | 16.62 | 16.62 | 160 | +0.12(+0.73%) |
| Jul 07, 2014 | 16.50 | 16.68 | 16.50 | 16.50 | 24,785 | -0.17(-1.02%) |
| Jul 03, 2014 | 16.71 | 16.67 | 16.67 | 16.67 | 14,957 | +0.08(+0.49%) |
| Jul 02, 2014 | 16.65 | 16.65 | 16.58 | 16.59 | 953 | -0.03(-0.19%) |
| Jul 01, 2014 | 16.50 | 16.62 | 16.50 | 16.62 | 2,391 | +0.07(+0.43%) |
| Jun 30, 2014 | 16.47 | 16.55 | 16.46 | 16.55 | 22,515 | +0.09(+0.55%) |
| Jun 27, 2014 | 16.56 | 16.56 | 16.38 | 16.46 | 10,466 | -0.06(-0.39%) |
| Jun 25, 2014 | 16.39 | 16.53 | 16.53 | 16.53 | 24 | +0.06(+0.39%) |
| Jun 24, 2014 | 16.54 | 16.61 | 16.40 | 16.46 | 56,615 | -0.12(-0.73%) |
| Jun 23, 2014 | 16.54 | 16.60 | 16.50 | 16.58 | 36,094 | +0.01(+0.05%) |
| Jun 20, 2014 | 16.54 | 16.62 | 16.53 | 16.58 | 44,324 | +0.03(+0.19%) |
| Jun 19, 2014 | 16.51 | 16.62 | 16.49 | 16.54 | 39,245 | +0.04(+0.25%) |
| Jun 18, 2014 | 16.42 | 16.58 | 16.41 | 16.50 | 32,555 | +0.12(+0.74%) |
| Jun 17, 2014 | 16.38 | 16.43 | 16.38 | 16.38 | 12,665 | +0.03(+0.20%) |
| Jun 16, 2014 | 16.38 | 16.45 | 16.35 | 16.35 | 50,928 | -0.04(-0.25%) |
| Jun 13, 2014 | 16.30 | 16.42 | 16.30 | 16.39 | 30,779 | +0.06(+0.35%) |
| Jun 12, 2014 | 16.62 | 16.62 | 16.29 | 16.33 | 59,454 | -0.06(-0.35%) |
| Jun 11, 2014 | 16.38 | 16.42 | 16.36 | 16.39 | 37,135 | -0.03(-0.20%) |
| Jun 10, 2014 | 16.37 | 16.47 | 16.37 | 16.42 | 56,270 | +0.02(+0.10%) |
| Jun 06, 2014 | 16.41 | 16.44 | 16.37 | 16.41 | 11,990 | +0.07(+0.45%) |
| Jun 05, 2014 | 16.33 | 16.33 | 16.33 | 16.33 | 1,236 | +0.02(+0.15%) |
| Jun 04, 2014 | 16.28 | 16.31 | 16.28 | 16.31 | 7,048 | +0.02(+0.15%) |
| Jun 03, 2014 | 16.28 | 16.28 | 16.28 | 16.28 | 1,138 | -0.02(-0.15%) |
| May 30, 2014 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.07(+0.45%) |
| May 29, 2014 | 16.28 | 16.33 | 16.23 | 16.24 | 6,358 | +0.01(+0.05%) |
| May 28, 2014 | 16.24 | 16.26 | 16.23 | 16.23 | 988 | +0.02(+0.15%) |
| May 27, 2014 | 16.20 | 16.21 | 16.20 | 16.20 | 742 | +0.02(+0.15%) |
| May 23, 2014 | 16.20 | 16.18 | 16.18 | 16.18 | 17,800 | -0.03(-0.20%) |
| May 22, 2014 | 16.18 | 16.24 | 16.12 | 16.21 | 88,790 | +0.07(+0.45%) |
| May 21, 2014 | 16.12 | 16.15 | 16.08 | 16.14 | 43,670 | +0.12(+0.76%) |
| May 16, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | -0.14(-0.85%) |
| May 15, 2014 | 16.15 | 16.16 | 16.12 | 16.16 | 7,980 | -0.15(-0.94%) |
| May 14, 2014 | 16.31 | 16.31 | 16.31 | 16.31 | 1,236 | -0.01(-0.04%) |
| May 13, 2014 | 16.33 | 16.33 | 16.27 | 16.32 | 3,466 | +0.26(+1.60%) |
| May 09, 2014 | 16.16 | 16.06 | 16.06 | 16.06 | 370 | -0.15(-0.90%) |
| May 08, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 1,236 | +0.04(+0.25%) |
| May 06, 2014 | 16.20 | 16.16 | 16.16 | 16.16 | 1,483 | -0.07(-0.45%) |
| May 05, 2014 | 16.24 | 16.24 | 16.24 | 16.24 | 615 | -0.02(-0.15%) |
| May 02, 2014 | 16.26 | 16.26 | 16.25 | 16.26 | 2,813 | -0.01(-0.05%) |
| May 01, 2014 | 16.27 | 16.27 | 16.27 | 16.27 | 1,237 | +0.09(+0.55%) |
| Apr 25, 2014 | 16.19 | 16.18 | 16.18 | 16.18 | 988 | -0.08(-0.50%) |
| Apr 23, 2014 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | +0.02(+0.15%) |
| Apr 21, 2014 | 16.24 | 16.24 | 16.24 | 16.24 | 2,101 | +0.28(+1.72%) |
| Apr 15, 2014 | 15.96 | 15.96 | 15.96 | 15.96 | 1,236 | +0.04(+0.27%) |
| Apr 14, 2014 | 16.01 | 16.01 | 15.92 | 15.92 | 741 | +0.01(+0.03%) |
| Apr 11, 2014 | 15.90 | 15.91 | 15.90 | 15.91 | 548 | -0.08(-0.51%) |
| Apr 10, 2014 | 16.01 | 16.01 | 15.99 | 15.99 | 2,474 | -0.15(-0.94%) |
| Apr 09, 2014 | 16.05 | 16.16 | 16.05 | 16.14 | 3,461 | -0.02(-0.11%) |
| Apr 04, 2014 | 16.27 | 16.16 | 16.16 | 16.16 | 2,101 | -0.02(-0.10%) |
| Apr 01, 2014 | 16.16 | 16.18 | 16.18 | 16.18 | 123 | +0.02(+0.10%) |
| Mar 31, 2014 | 16.15 | 16.16 | 16.15 | 16.16 | 3,166 | +0.20(+1.27%) |
| Mar 28, 2014 | 16.07 | 16.08 | 15.95 | 15.96 | 4,563 | -0.08(-0.50%) |
| Mar 26, 2014 | 16.04 | 16.04 | 16.04 | 16.04 | 265 | +0.09(+0.59%) |
| Mar 24, 2014 | 15.95 | 15.95 | 15.95 | 15.95 | 92 | -0.18(-1.09%) |
| Mar 21, 2014 | 16.12 | 16.12 | 16.12 | 16.12 | 7,416 | +0.07(+0.45%) |
| Mar 17, 2014 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.09(+0.56%) |
| Mar 13, 2014 | 16.00 | 15.96 | 15.96 | 15.96 | 61 | -0.09(-0.55%) |
| Mar 11, 2014 | 16.05 | 16.05 | 16.05 | 16.05 | 370 | -0.03(-0.20%) |
| Mar 07, 2014 | 16.08 | 16.08 | 16.08 | 16.08 | 618 | -0.02(-0.15%) |
| Mar 06, 2014 | 16.10 | 16.11 | 16.10 | 16.11 | 835 | +0.02(+0.15%) |
| Mar 05, 2014 | 16.08 | 16.08 | 16.08 | 16.08 | 752 | -0.03(-0.20%) |
| Mar 04, 2014 | 16.11 | 16.11 | 16.10 | 16.11 | 2,253 | +0.19(+1.17%) |
| Mar 03, 2014 | 15.95 | 15.95 | 15.86 | 15.93 | 14,128 | -0.01(-0.05%) |
| Feb 27, 2014 | 15.94 | 15.94 | 15.94 | 15.94 | 92 | +0.02(+0.10%) |
| Feb 26, 2014 | 15.92 | 15.92 | 15.92 | 15.92 | 689 | +0.01(+0.05%) |
| Feb 25, 2014 | 15.90 | 15.91 | 15.89 | 15.91 | 6,951 | -0.01(-0.05%) |
| Feb 24, 2014 | 15.92 | 15.92 | 15.92 | 15.92 | 564 | +0.03(+0.20%) |
| Feb 21, 2014 | 15.90 | 15.90 | 15.89 | 15.89 | 2,458 | -0.06(-0.40%) |
| Feb 20, 2014 | 15.95 | 15.95 | 15.95 | 15.95 | 1,236 | +0.10(+0.60%) |
| Feb 19, 2014 | 15.90 | 15.90 | 15.86 | 15.86 | 1,174 | -0.06(-0.36%) |
| Feb 18, 2014 | 15.91 | 15.91 | 15.91 | 15.91 | 1,239 | +0.14(+0.87%) |
| Feb 12, 2014 | 15.78 | 15.78 | 15.78 | 15.78 | 1,112 | +0.10(+0.62%) |
| Feb 10, 2014 | 15.65 | 15.68 | 15.68 | 15.68 | 865 | +0.19(+1.20%) |
| Feb 06, 2014 | 15.49 | 15.49 | 15.49 | 15.49 | 6,304 | -0.11(-0.73%) |
| Feb 03, 2014 | 15.61 | 15.61 | 15.61 | 15.61 | 1,359 | -0.09(-0.57%) |
| Jan 29, 2014 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | -0.06(-0.41%) |
| Jan 27, 2014 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | -0.46(-2.84%) |
| Jan 22, 2014 | 16.24 | 16.22 | 16.22 | 16.22 | 618 | +0.06(+0.40%) |
| Jan 21, 2014 | 16.18 | 16.18 | 16.16 | 16.16 | 2,616 | -0.03(-0.20%) |
| Jan 17, 2014 | 16.25 | 16.19 | 16.19 | 16.19 | 1,359 | -0.03(-0.20%) |
| Jan 15, 2014 | 16.22 | 16.22 | 16.22 | 16.22 | 9 | +0.02(+0.15%) |
| Jan 10, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 6,922 | +0.03(+0.18%) |
| Jan 08, 2014 | 16.16 | 16.17 | 16.17 | 16.17 | 247 | -0.05(-0.33%) |
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.
