Low Beta Income ETF FT (NQ: FTLB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2015 | 16.32 | 16.34 | 16.32 | 16.34 | 844 | +0.06(+0.35%) |
| Oct 28, 2015 | 16.29 | 16.29 | 16.29 | 16.29 | 7,331 | +0.11(+0.67%) |
| Oct 27, 2015 | 16.18 | 16.18 | 16.18 | 16.18 | 282 | -0.13(-0.79%) |
| Oct 26, 2015 | 16.33 | 16.33 | 16.31 | 16.31 | 1,038 | +0.22(+1.34%) |
| Oct 20, 2015 | 16.02 | 16.09 | 16.09 | 16.09 | 735 | +0.13(+0.79%) |
| Oct 14, 2015 | 15.96 | 15.96 | 15.96 | 15.96 | 612 | -0.16(-0.96%) |
| Oct 13, 2015 | 16.12 | 16.12 | 16.11 | 16.12 | 1,379 | +0.21(+1.33%) |
| Oct 08, 2015 | 15.91 | 15.91 | 15.91 | 15.91 | 11,640 | -0.07(-0.46%) |
| Oct 07, 2015 | 16.02 | 16.02 | 15.89 | 15.98 | 1,195 | +0.18(+1.11%) |
| Oct 06, 2015 | 15.93 | 15.93 | 15.80 | 15.80 | 857 | -0.15(-0.94%) |
| Oct 05, 2015 | 15.87 | 15.95 | 15.87 | 15.95 | 729 | +0.47(+3.02%) |
| Oct 02, 2015 | 15.24 | 15.49 | 15.24 | 15.49 | 847 | +0.18(+1.16%) |
| Sep 29, 2015 | 15.31 | 15.31 | 15.31 | 15.31 | 102 | -0.12(-0.76%) |
| Sep 28, 2015 | 15.43 | 15.43 | 15.43 | 15.43 | 142 | -0.15(-0.98%) |
| Sep 24, 2015 | 15.58 | 15.58 | 15.58 | 15.58 | 4,901 | -0.15(-0.96%) |
| Sep 23, 2015 | 15.73 | 15.73 | 15.73 | 15.73 | 612 | -0.06(-0.38%) |
| Sep 14, 2015 | 15.79 | 15.79 | 15.79 | 15.79 | 491 | +0.08(+0.54%) |
| Sep 11, 2015 | 15.71 | 15.71 | 15.71 | 15.71 | 6,145 | -0.01(-0.07%) |
| Sep 10, 2015 | 15.72 | 15.72 | 15.72 | 15.72 | 689 | -0.09(-0.55%) |
| Sep 09, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 602 | +0.02(+0.16%) |
| Sep 08, 2015 | 15.78 | 15.78 | 15.78 | 15.78 | 444 | +0.11(+0.73%) |
| Sep 03, 2015 | 15.67 | 15.67 | 15.67 | 15.67 | 6,144 | +0.16(+1.05%) |
| Sep 02, 2015 | 15.50 | 15.50 | 15.50 | 15.50 | 508 | +0.04(+0.28%) |
| Sep 01, 2015 | 15.46 | 15.46 | 15.46 | 15.46 | 2,195 | -0.25(-1.57%) |
| Aug 31, 2015 | 15.79 | 15.79 | 15.71 | 15.71 | 3,614 | -0.03(-0.21%) |
| Aug 28, 2015 | 15.91 | 15.91 | 15.70 | 15.74 | 4,868 | +0.12(+0.78%) |
| Aug 27, 2015 | 15.67 | 15.76 | 15.62 | 15.62 | 5,776 | +0.18(+1.16%) |
| Aug 26, 2015 | 15.30 | 15.45 | 15.30 | 15.44 | 30,300 | -0.04(-0.26%) |
| Aug 25, 2015 | 15.59 | 15.59 | 15.48 | 15.48 | 1,638 | +0.26(+1.71%) |
| Aug 24, 2015 | 15.16 | 15.45 | 15.16 | 15.22 | 7,250 | -0.67(-4.22%) |
| Aug 21, 2015 | 15.93 | 16.06 | 15.77 | 15.89 | 3,244 | -0.21(-1.31%) |
| Aug 20, 2015 | 16.16 | 16.16 | 16.10 | 16.10 | 592 | -0.44(-2.69%) |
| Aug 17, 2015 | 16.55 | 16.54 | 16.54 | 16.54 | 616 | +0.15(+0.89%) |
| Aug 13, 2015 | 16.43 | 16.40 | 16.40 | 16.40 | 32 | -0.10(-0.60%) |
| Aug 12, 2015 | 16.19 | 16.50 | 16.19 | 16.49 | 11,155 | +0.11(+0.70%) |
| Aug 11, 2015 | 16.40 | 16.40 | 16.37 | 16.38 | 3,468 | -0.05(-0.32%) |
| Aug 06, 2015 | 16.50 | 16.43 | 16.43 | 16.43 | 67 | +0.03(+0.17%) |
| Aug 04, 2015 | 16.25 | 16.40 | 16.40 | 16.40 | 7,518 | -0.09(-0.54%) |
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.