$18.00 0.00 (%) PwrShr ETF FTII Shs S&P Emerging Mkt High Beta Portfolio - NYSEARCA

Jul. 28, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEHB historical data

Date Open High Low Close Volume
7/27/201518.2218.2218.0018.00746
7/24/201518.5018.5018.5018.50197
7/23/201519.1319.2318.8618.927,624
7/22/201519.2719.4019.2719.40846
7/21/201519.5719.7719.5719.641,957
7/20/201519.7019.7119.6519.711,124
7/17/201520.0020.0020.0020.00142
7/16/201520.0720.0719.8119.843,481
7/15/201519.7519.7519.7419.741,343
7/14/201520.2020.2020.2020.20634
7/13/201520.6620.6620.1820.202,022
7/10/201518.2918.2918.2918.290
7/9/201518.2918.2918.2918.29309
7/8/201518.9918.9918.9718.98374
7/7/201519.0519.0518.9519.001,502
7/6/201520.3820.3820.3820.380
7/2/201520.7620.8120.3820.38871
7/1/201523.5823.6019.3519.352,718
6/30/201519.0019.0019.0019.002,141
6/29/201520.9720.9720.9720.970
6/26/201519.0720.9719.0720.971,514
6/25/201521.3021.3021.1421.272,612
6/24/201521.5321.5321.2621.32503
6/23/201521.3521.5221.3321.331,136
6/22/201521.4221.4221.4021.40470
6/19/201521.0921.0920.9220.92492
6/18/201521.4021.4021.2121.381,427
6/17/201521.0721.0721.0721.07331
6/16/201521.0121.0820.9821.08981
6/15/201520.8320.8320.8320.831,117
6/12/201521.3021.3021.3021.30330
6/11/201522.1022.1022.1022.10317
6/10/201521.9021.9021.9021.900
6/9/201521.0121.9021.0121.90498
6/8/201521.9721.9721.5021.97779
6/5/201521.5621.5621.2021.56970
6/4/201521.3121.8921.3121.891,635
6/3/201522.6222.6221.7621.76458
6/2/201522.9522.9521.0622.391,674
6/1/201522.2522.2521.0221.554,278
5/29/201522.6522.6522.4722.481,327
5/28/201522.1922.2222.1922.22816
5/27/201522.4022.6222.0522.625,666
5/26/201523.2123.2123.0223.021,575
5/22/201522.9522.9522.9522.951,330
5/21/201522.6823.0222.6823.02424
5/20/201523.0323.0922.7223.093,660
5/19/201523.1623.1623.1023.102,336
5/18/201523.3423.3823.0023.022,087
5/15/201523.2223.2223.2223.220
5/14/201522.8723.2522.8723.221,501
5/13/201523.3323.3323.2423.2511,491
5/12/201522.9623.1722.9623.111,148
5/11/201523.0323.0322.8822.994,582
5/8/201523.2823.3423.2823.34404
5/7/201522.6422.9122.6422.911,511
5/6/201523.1523.1522.9422.955,449
5/5/201523.0423.0423.0423.047,526
5/4/201523.0023.0422.9123.04146,365
5/1/201523.1923.1923.1923.19450
4/30/201522.7122.9522.7122.95301
4/29/201523.1823.1823.1823.180
4/28/201523.0023.0023.0023.000
4/27/201522.8522.8522.8522.850
4/24/201522.6722.6722.6722.670
4/23/201522.9222.9222.6722.67490
4/22/201522.3522.3522.3522.350
4/21/201522.3322.3522.3322.35306
4/20/201522.0022.0022.0022.000
4/17/201522.0022.0522.0022.00379
4/16/201510.0010.0010.0010.000
4/15/201521.7921.7921.7921.790
4/14/201521.7921.7921.7921.79243
4/13/201510.0010.0010.0010.000
4/10/201521.8121.8121.8121.810
4/9/201521.8121.8121.8121.81267
4/8/201521.6521.6521.6521.65455
4/7/201521.0221.5421.0121.541,878
4/6/201521.1121.1121.1121.110
4/2/201520.8421.4920.8421.1159,876
4/1/201520.6820.8420.4020.43117,146
3/31/201520.6420.6420.6120.61495
3/30/201520.5720.5720.2620.26241
3/27/201520.1920.1920.1920.19687
3/26/201520.5420.5420.2120.213,336
3/25/201520.8220.8220.3820.6025,933
3/24/201520.5620.5620.5620.56608
3/23/201520.4320.4920.4320.465,725
3/20/201519.8119.8119.8119.810
3/19/201520.4820.4820.4820.480
3/18/201519.9620.4819.9620.48840
3/17/201519.6419.8319.3919.83523
3/16/201519.3019.3019.3019.30403
3/13/201519.2719.2719.2719.27209
3/11/201519.3719.7519.3719.75464
3/10/201519.8719.8719.5019.711,601
3/9/201520.4420.4420.1020.214,216
3/6/201520.1020.4220.1020.42817
3/5/201520.4420.4420.4420.44427
3/4/201520.8520.8520.8520.85558
  • Showing 1-100 of 855 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!