Financial News
Low Beta Income ETF FT (NQ: FTLB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
