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%) |
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.