Low Beta Income ETF FT (NQ: FTLB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 16.01 | 16.01 | 16.01 | 16.01 | 25 | +0.05(+0.34%) |
| Apr 28, 2016 | 15.96 | 15.96 | 15.96 | 15.96 | 624 | -0.30(-1.87%) |
| Apr 27, 2016 | 16.26 | 16.26 | 16.23 | 16.26 | 7,485 | -0.01(-0.05%) |
| Apr 26, 2016 | 16.27 | 16.27 | 16.27 | 16.27 | 1,220 | +0.07(+0.41%) |
| Apr 25, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 240 | -0.03(-0.20%) |
| Apr 22, 2016 | 16.23 | 16.24 | 16.20 | 16.24 | 3,448 | -0.17(-1.06%) |
| Apr 19, 2016 | 16.41 | 16.41 | 16.41 | 16.41 | 5,059 | +0.05(+0.31%) |
| Apr 12, 2016 | 16.33 | 16.36 | 16.36 | 16.36 | 722 | +0.04(+0.25%) |
| Apr 11, 2016 | 16.57 | 16.60 | 16.32 | 16.32 | 7,349 | -0.17(-1.01%) |
| Apr 08, 2016 | 16.58 | 16.60 | 16.47 | 16.48 | 3,192 | +0.18(+1.11%) |
| Apr 07, 2016 | 16.34 | 16.34 | 16.30 | 16.30 | 2,011 | -0.03(-0.20%) |
| Apr 06, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 2,481 | -0.04(-0.24%) |
| Apr 01, 2016 | 16.39 | 16.37 | 16.37 | 16.37 | 4,457 | -0.03(-0.17%) |
| Mar 31, 2016 | 16.42 | 16.42 | 16.39 | 16.40 | 16,883 | -0.07(-0.45%) |
| Mar 30, 2016 | 16.43 | 16.48 | 16.43 | 16.48 | 1,458 | +0.22(+1.33%) |
| Mar 28, 2016 | 16.26 | 16.26 | 16.26 | 16.26 | 79 | -0.06(-0.36%) |
| Mar 23, 2016 | 16.31 | 16.32 | 16.32 | 16.32 | 2,770 | -0.00(-0.03%) |
| Mar 22, 2016 | 16.32 | 16.32 | 16.32 | 16.32 | 447 | +0.01(+0.05%) |
| Mar 21, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 4,500 | -0.00(-0.00%) |
| Mar 18, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 742 | +0.02(+0.15%) |
| Mar 17, 2016 | 15.89 | 16.29 | 15.89 | 16.29 | 2,561 | -0.38(-2.27%) |
| Mar 10, 2016 | 16.67 | 16.67 | 16.67 | 16.67 | 362 | +0.67(+4.18%) |
| Mar 08, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 604 | +0.15(+0.96%) |
| Feb 26, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 483 | +0.20(+1.26%) |
| Feb 25, 2016 | 15.65 | 15.65 | 15.64 | 15.65 | 1,449 | +0.03(+0.20%) |
| Feb 23, 2016 | 15.65 | 15.62 | 15.62 | 15.62 | 2,416 | -0.14(-0.89%) |
| Feb 22, 2016 | 15.68 | 15.76 | 15.68 | 15.76 | 2,059 | +0.07(+0.44%) |
| Feb 18, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 121 | +0.09(+0.58%) |
| Feb 17, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 1,938 | +0.28(+1.83%) |
| Feb 12, 2016 | 15.13 | 15.32 | 15.32 | 15.32 | 726 | -0.05(-0.33%) |
| Feb 05, 2016 | 15.48 | 15.37 | 15.37 | 15.37 | 2,302 | -0.08(-0.52%) |
| Feb 03, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 121 | -0.07(-0.43%) |
| Feb 02, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 2,571 | +0.02(+0.12%) |
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.