$32.88 +0.50 (%) Exch Trd Con Tr Shs Forensic Accounting ETF - NYSEARCA

Dec. 19, 2014 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLAG historical data

Date Open High Low Close Volume
12/19/201432.5832.8832.5832.881,850
12/18/201432.0332.4832.0332.385,065
12/17/201431.6632.1730.9531.442,711
12/16/201431.5031.8631.5031.866,400
12/15/201431.7531.8831.7531.881,120
12/12/201432.2032.2031.7531.754,140
12/11/201432.0132.3332.0132.331,777
12/10/201432.0832.0832.0832.08250
12/9/201432.2732.3032.1532.292,683
12/8/201432.7632.7632.7632.760
12/5/201432.8632.8632.7032.762,524
12/4/201432.6132.6232.6132.621,000
12/3/201432.8232.8232.7232.733,175
12/2/201432.5232.6432.5232.554,934
12/1/201432.3432.4332.3332.423,330
11/28/201432.8032.8032.7532.75253
11/26/201433.6933.6932.8932.89282
11/25/201432.9432.9432.9332.931,212
11/24/201432.9932.9932.8932.893,034
11/21/201432.9532.9532.7832.781,497
11/20/201432.6732.6732.6732.67220
11/19/201432.5932.5932.5032.501,815
11/18/201432.5932.6432.5932.64785
11/17/201433.0733.0732.2832.281,573
11/14/201432.4032.4032.4032.40243
11/13/201432.3032.3032.3032.30165
11/12/201432.3732.4232.3732.421,787
11/11/201432.4632.4632.4632.460
11/10/201432.4632.4632.4632.461,084
11/7/201432.3132.3132.3132.313,000
11/6/201432.0832.3432.0832.314,938
11/5/201432.2832.2832.2832.28275
11/4/201431.3732.0131.3732.01650
11/3/201432.0132.2631.6532.202,371
10/31/201432.8232.8231.9932.095,934
10/30/201430.6931.4630.6931.379,073
10/29/201431.5931.5931.2731.27773
10/28/201431.3431.4431.2431.442,260
10/27/201431.0931.0931.0431.04754
10/24/201431.2231.2231.2231.220
10/23/201431.2231.2231.2231.22100
10/22/201431.1031.1031.0031.002,781
10/21/201430.5830.9430.5830.941,665
10/20/201430.0730.3030.0730.302,791
10/17/201430.1330.2029.8329.858,717
10/16/201429.3329.8429.1729.805,371
10/15/201429.5029.5028.8029.359,942
10/14/201429.6329.8929.5129.7915,135
10/13/201430.3130.3129.5429.6214,476
10/10/201430.4130.4930.3330.362,218
10/9/201431.1031.1030.5130.545,345
10/8/201430.6031.2130.6031.208,790
10/7/201431.2431.2431.2431.240
10/6/201431.2631.2631.1131.241,397
10/3/201431.2431.2731.1131.272,669
10/2/201430.8330.8330.7530.751,263
10/1/201431.4531.4531.0031.007,290
9/30/201431.7631.7631.2831.507,193
9/29/201431.5131.6231.2431.628,839
9/26/201431.4831.6231.4831.521,972
9/25/201431.6231.6231.4731.505,463
9/24/201431.7931.8831.6531.861,931
9/23/201432.4432.4431.7831.786,250
9/22/201432.6532.6531.8731.874,650
9/19/201432.5232.5232.3032.323,309
9/18/201432.4032.4132.3032.418,268
9/17/201432.4032.4032.2032.209,486
9/16/201432.0832.3231.9732.2834,335
9/15/201432.2432.2432.0232.0815,719
9/12/201432.2132.2132.0632.06607
9/11/201432.1932.1932.1932.19518
9/10/201432.1932.2132.1632.204,941
9/9/201432.3232.3232.3232.320
9/8/201432.3032.3232.3032.32949
9/5/201432.2832.2832.2732.27514
9/4/201432.5532.5632.3932.392,855
9/3/201432.5032.5032.4332.493,114
9/2/201432.4032.4032.4032.40260
8/29/201432.3632.4432.3632.37549
8/28/201432.2232.2932.2232.291,710
8/27/201432.3332.3332.3132.31341
8/26/201432.3432.3432.2932.29870
8/25/201432.4532.4532.2432.282,125
8/22/201432.1332.2632.1332.263,400
8/21/201432.0332.0332.0332.030
8/20/201432.0032.0332.0032.032,302
8/19/201432.0632.0832.0032.079,201
8/18/201431.7731.8831.7731.8188,416
8/15/201431.4031.4031.4031.40151
8/14/201431.5631.5631.5631.56770
8/13/201431.2831.4331.2831.434,553
8/12/201431.1731.1931.1631.19902
8/11/201431.0631.3531.0631.352,679
8/8/201431.1231.1231.1231.12500
8/7/201431.1831.1830.8230.83971
8/6/201431.0531.0531.0331.03600
8/5/201431.2231.2231.2231.220
8/4/201430.9831.2230.9831.22300
8/1/201431.1531.1731.0331.051,980
7/31/201431.2531.2531.1931.193,999
  • Showing 1-100 of 474 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center