$32.07 0.00 (%) Exch Trd Con Tr Shs Forensic Accounting ETF -

Jul. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLAG historical data

Date Open High Low Close Volume
7/27/201532.0732.0732.0732.070
7/24/201532.0732.0732.0732.070
7/23/201532.0732.0732.0732.07195
7/22/201532.0532.0532.0532.050
7/21/201532.0732.0732.0532.05251
7/20/201532.1832.1832.1132.121,280
7/17/201532.4832.4832.4832.480
7/16/201532.5632.5632.3832.482,830
7/15/201532.5032.5032.2032.451,030
7/14/201532.4432.6632.4332.551,400
7/13/201532.3032.3032.3032.30300
7/10/201532.1032.1032.1032.100
7/9/201532.1032.1032.1032.10300
7/8/201532.1032.1032.1032.10288
7/7/201532.0032.2632.0032.082,178
7/6/201532.2532.2531.8731.982,334
7/2/201532.6832.6832.2032.26741
7/1/201532.2232.2232.1532.18624
6/30/201532.1332.2532.1132.113,939
6/29/201532.7632.7632.1232.121,170
6/26/201532.8132.8132.8132.81184
6/25/201533.3433.3432.7832.81737
6/24/201532.9032.9032.9032.90116
6/23/201533.1033.3333.0033.051,548
6/22/201533.1033.1033.1033.10185
6/19/201533.0633.0633.0633.060
6/18/201533.0633.0633.0633.06207
6/17/201532.7532.7532.7532.75200
6/16/201532.7932.7932.7932.79200
6/15/201532.7032.7032.6932.691,120
6/12/201533.1133.1133.0133.01561
6/11/201533.3233.3233.3233.32316
6/10/201533.2533.2633.2033.2120,086
6/9/201532.8232.9332.8232.93410
6/8/201532.9232.9232.9232.92146
6/5/201533.0133.0533.0133.05644
6/4/201533.1533.1733.0033.002,713
6/3/201533.3933.3933.3933.39100
6/2/201533.3733.3733.3733.370
6/1/201533.4233.4233.1933.371,191
5/29/201533.2733.2733.2733.27800
5/28/201533.3133.3133.3133.31155
5/27/201533.2433.2533.2433.251,056
5/26/201533.2233.3033.2133.2210,586
5/22/201533.6533.6533.6533.650
5/21/201533.4533.6733.4533.655,724
5/20/201533.7033.7033.6733.70822
5/19/201533.5633.5633.5533.552,741
5/18/201533.4033.5133.4033.51335
5/15/201533.3233.3233.3233.321,614
5/14/201533.0533.3233.0533.321,800
5/13/201533.2733.2733.2733.271,025
5/12/201533.2933.2933.2933.29178
5/11/201533.3933.3933.3933.39897
5/8/201533.1233.1233.1233.120
5/7/201532.9833.1232.9833.12669
5/6/201533.2633.2632.9532.951,681
5/5/201533.6433.6433.6433.640
5/4/201533.4533.6633.4533.644,559
5/1/201533.2333.4033.2333.40650
4/30/201533.3433.3433.3433.340
4/29/201533.3333.3433.3333.341,600
4/28/201533.2833.4133.2833.4110,400
4/27/201532.9633.2932.9633.283,201
4/24/201533.5333.5333.3333.412,776
4/23/201533.4733.4833.3433.481,129
4/22/201533.3333.3333.3333.330
4/21/201533.4233.4233.3333.33274
4/20/201533.3833.3833.3833.38402
4/17/201533.1333.1333.1333.13160
4/16/201533.4333.4433.4333.44299
4/15/201533.1933.5233.1933.523,903
4/14/201533.0033.0033.0033.001,038
4/13/201533.2733.2733.2733.270
4/10/201532.9333.2732.9333.27931
4/9/201532.8932.8932.8932.89165
4/8/201533.3533.3532.9132.941,843
4/7/201533.1033.2033.1033.198,483
4/6/201532.4833.1332.4833.101,324
4/2/201532.8232.8332.8232.831,456
4/1/201532.5432.5432.4532.5150,845
3/31/201532.7632.8132.7232.8150,473
3/30/201532.7633.0232.6232.783,164
3/27/201532.3132.3132.3132.310
3/26/201532.1732.3132.1732.314,884
3/25/201532.6332.6332.6332.630
3/24/201533.1433.1431.9432.63743
3/23/201531.7033.3331.7033.332,870
3/20/201531.5231.5231.5231.520
3/19/201532.1232.1231.4631.521,112
3/18/201531.5832.6431.5832.642,704
3/17/201531.5632.7130.8132.711,247
3/16/201532.6432.6432.5832.58755
3/13/201532.3632.3932.1332.202,911
3/11/201532.2432.2732.2432.27304
3/10/201532.3932.4332.2732.282,503
3/9/201532.7332.7732.7332.77802
3/6/201533.1433.1433.1433.140
3/5/201533.1433.1433.1433.141,230
3/4/201533.1333.1333.1233.12752
  • Showing 1-100 of 621 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
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!