Low Beta Income ETF FT (NQ: FTLB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2015 | 16.74 | 16.72 | 16.72 | 16.72 | 5,068 | -0.02(-0.10%) |
| May 27, 2015 | 16.69 | 16.75 | 16.66 | 16.74 | 10,777 | +0.13(+0.76%) |
| May 26, 2015 | 16.54 | 16.61 | 16.54 | 16.61 | 2,243 | -0.16(-0.97%) |
| May 22, 2015 | 16.79 | 16.77 | 16.77 | 16.77 | 2,101 | -0.08(-0.46%) |
| May 21, 2015 | 16.83 | 16.85 | 16.83 | 16.85 | 815 | +0.03(+0.19%) |
| May 20, 2015 | 16.81 | 16.82 | 16.81 | 16.82 | 9,023 | +0.10(+0.58%) |
| May 19, 2015 | 16.72 | 16.72 | 16.72 | 16.72 | 741 | -0.12(-0.72%) |
| May 18, 2015 | 16.79 | 16.84 | 16.79 | 16.84 | 6,613 | +0.06(+0.39%) |
| May 15, 2015 | 16.78 | 16.78 | 16.78 | 16.78 | 2,472 | +0.21(+1.27%) |
| May 13, 2015 | 16.57 | 16.57 | 16.57 | 16.57 | 865 | -0.10(-0.58%) |
| May 12, 2015 | 16.66 | 16.67 | 16.66 | 16.66 | 1,112 | -0.03(-0.19%) |
| May 11, 2015 | 16.71 | 16.71 | 16.70 | 16.70 | 2,472 | +0.23(+1.43%) |
| May 06, 2015 | 16.48 | 16.46 | 16.46 | 16.46 | 1,730 | -0.11(-0.63%) |
| May 05, 2015 | 16.67 | 16.67 | 16.57 | 16.57 | 2,856 | -0.14(-0.82%) |
| May 04, 2015 | 16.78 | 16.78 | 16.71 | 16.71 | 1,203 | -0.02(-0.15%) |
| May 01, 2015 | 16.67 | 16.73 | 16.67 | 16.73 | 1,383 | +0.03(+0.19%) |
| Apr 29, 2015 | 16.66 | 16.70 | 16.70 | 16.70 | 24 | -0.09(-0.53%) |
| Apr 28, 2015 | 16.66 | 16.79 | 16.66 | 16.79 | 2,665 | +0.01(+0.05%) |
| Apr 24, 2015 | 16.78 | 16.78 | 16.78 | 16.78 | 27 | -0.05(-0.29%) |
| Apr 23, 2015 | 16.71 | 16.83 | 16.71 | 16.83 | 710 | +0.09(+0.53%) |
| Apr 22, 2015 | 16.78 | 16.78 | 16.74 | 16.74 | 475 | -0.06(-0.34%) |
| Apr 21, 2015 | 16.80 | 16.80 | 16.79 | 16.79 | 1,058 | -0.02(-0.14%) |
| Apr 16, 2015 | 16.80 | 16.82 | 16.82 | 16.82 | 1,606 | +0.03(+0.19%) |
| Apr 15, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 180 | +0.16(+0.98%) |
| Apr 14, 2015 | 16.66 | 16.66 | 16.62 | 16.62 | 5,464 | +0.01(+0.09%) |
| Apr 08, 2015 | 16.93 | 16.61 | 16.61 | 16.61 | 1,977 | -0.02(-0.10%) |
| Apr 06, 2015 | 16.58 | 16.62 | 16.62 | 16.62 | 1,359 | +0.18(+1.08%) |
| Apr 01, 2015 | 16.45 | 16.45 | 16.45 | 16.45 | 1,854 | -0.12(-0.73%) |
| Mar 31, 2015 | 16.58 | 16.58 | 16.56 | 16.57 | 6,021 | +0.13(+0.78%) |
| Mar 26, 2015 | 16.47 | 16.44 | 16.44 | 16.44 | 27 | -0.34(-2.02%) |
| Mar 24, 2015 | 16.83 | 16.78 | 16.78 | 16.78 | 2,225 | -0.03(-0.19%) |
| Mar 23, 2015 | 17.16 | 17.16 | 16.81 | 16.81 | 2,246 | +0.19(+1.12%) |
| Mar 19, 2015 | 16.62 | 16.62 | 16.62 | 16.62 | 618 | +0.09(+0.54%) |
| Mar 17, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 1,236 | -0.00(-0.00%) |
| Mar 16, 2015 | 16.52 | 16.54 | 16.52 | 16.54 | 3,302 | +0.16(+0.96%) |
| Mar 13, 2015 | 16.38 | 16.39 | 16.35 | 16.38 | 934 | -0.08(-0.46%) |
| Mar 12, 2015 | 16.75 | 16.75 | 16.45 | 16.45 | 1,236 | +0.03(+0.20%) |
| Mar 10, 2015 | 16.50 | 16.42 | 16.42 | 16.42 | 55 | -0.24(-1.46%) |
| Mar 09, 2015 | 16.64 | 16.66 | 16.64 | 16.66 | 2,843 | +0.01(+0.09%) |
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.