Low Beta Income ETF FT (NQ: FTLB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2014 | 19.96 | 19.98 | 19.96 | 19.98 | 2,562 | +0.25(+1.27%) |
| Mar 28, 2014 | 19.86 | 19.88 | 19.71 | 19.73 | 3,692 | -0.10(-0.50%) |
| Mar 26, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 215 | +0.12(+0.59%) |
| Mar 24, 2014 | 19.71 | 19.71 | 19.71 | 19.71 | 75 | -0.22(-1.09%) |
| Mar 21, 2014 | 19.93 | 19.93 | 19.93 | 19.93 | 6,000 | +0.09(+0.45%) |
| Mar 17, 2014 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.11(+0.56%) |
| Mar 13, 2014 | 19.78 | 19.73 | 19.73 | 19.73 | 50 | -0.11(-0.55%) |
| Mar 11, 2014 | 19.84 | 19.84 | 19.84 | 19.84 | 300 | -0.04(-0.20%) |
| Mar 07, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 500 | -0.03(-0.15%) |
| Mar 06, 2014 | 19.90 | 19.91 | 19.90 | 19.91 | 676 | +0.03(+0.15%) |
| Mar 05, 2014 | 19.87 | 19.88 | 19.87 | 19.88 | 609 | -0.04(-0.20%) |
| Mar 04, 2014 | 19.92 | 19.92 | 19.90 | 19.92 | 1,823 | +0.23(+1.17%) |
| Mar 03, 2014 | 19.72 | 19.72 | 19.61 | 19.69 | 11,430 | -0.01(-0.05%) |
| Feb 27, 2014 | 19.70 | 19.70 | 19.70 | 19.70 | 75 | +0.02(+0.10%) |
| Feb 26, 2014 | 19.68 | 19.68 | 19.68 | 19.68 | 558 | +0.01(+0.05%) |
| Feb 25, 2014 | 19.65 | 19.67 | 19.64 | 19.67 | 5,624 | -0.01(-0.05%) |
| Feb 24, 2014 | 19.68 | 19.68 | 19.68 | 19.68 | 457 | +0.04(+0.20%) |
| Feb 21, 2014 | 19.66 | 19.66 | 19.64 | 19.64 | 1,989 | -0.08(-0.40%) |
| Feb 20, 2014 | 19.72 | 19.72 | 19.72 | 19.72 | 1,000 | +0.12(+0.60%) |
| Feb 19, 2014 | 19.65 | 19.65 | 19.60 | 19.60 | 950 | -0.07(-0.36%) |
| Feb 18, 2014 | 19.67 | 19.67 | 19.67 | 19.67 | 1,003 | +0.17(+0.87%) |
| Feb 12, 2014 | 19.51 | 19.50 | 19.50 | 19.50 | 900 | +0.12(+0.62%) |
| Feb 10, 2014 | 19.34 | 19.38 | 19.38 | 19.38 | 700 | +0.23(+1.20%) |
| Feb 06, 2014 | 19.15 | 19.15 | 19.15 | 19.15 | 5,100 | -0.14(-0.73%) |
| Feb 03, 2014 | 19.29 | 19.29 | 19.29 | 19.29 | 1,100 | -0.11(-0.57%) |
| Jan 29, 2014 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | -0.08(-0.41%) |
| Jan 27, 2014 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | -0.57(-2.84%) |
| Jan 22, 2014 | 20.07 | 20.05 | 20.05 | 20.05 | 500 | +0.08(+0.40%) |
| Jan 21, 2014 | 20.00 | 20.00 | 19.97 | 19.97 | 2,117 | -0.04(-0.20%) |
| Jan 17, 2014 | 20.09 | 20.01 | 20.01 | 20.01 | 1,100 | -0.04(-0.20%) |
| Jan 15, 2014 | 20.05 | 20.05 | 20.05 | 20.05 | 8 | +0.03(+0.15%) |
| Jan 10, 2014 | 20.02 | 20.02 | 20.02 | 20.02 | 5,600 | +0.04(+0.18%) |
| Jan 08, 2014 | 19.98 | 19.98 | 19.98 | 19.98 | 200 | -0.07(-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.