$31.22 0.00 (%) Exch Trd Con Tr Shs Forensic Accounting ETF - NYSEARCA

Oct. 23, 2014 | 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
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
7/30/201431.7731.7731.7731.77240
7/29/201431.9431.9431.9431.94420
7/28/201431.7932.0031.7932.002,493
7/25/201431.9931.9931.8331.831,400
7/24/201431.9131.9131.9131.910
7/23/201431.9131.9131.9131.910
7/22/201431.8631.9831.8531.912,064
7/21/201431.6231.6831.6131.68524
7/18/201431.7431.7431.7231.721,370
7/17/201431.7431.7431.5731.573,500
7/16/201432.0032.0031.8631.872,830
7/15/201431.8431.8631.7931.79547
7/14/201432.1132.1131.8231.873,673
7/11/201431.6931.6931.6931.690
7/10/201431.6931.6931.6931.69664
7/9/201431.8631.8631.8031.80747
7/8/201431.9031.9031.7031.801,850
7/7/201432.1332.1331.8931.934,200
7/3/201432.0032.0031.9931.992,377
7/2/201431.8531.9131.8531.892,682
7/1/201431.8532.0831.8532.072,688
6/30/201431.4931.8531.4931.85700
6/27/201431.5831.6331.5831.631,390
6/26/201431.5931.6431.5931.642,675
6/25/201431.5431.5431.5431.54101
6/24/201431.7231.9031.6031.681,790
6/20/201431.8231.8431.8031.801,253
6/19/201431.6131.7731.6131.754,564
6/18/201431.5231.6231.4431.612,282
6/17/201431.4231.4831.4131.482,350
6/16/201431.3831.3831.3831.380
6/13/201431.3731.3831.3431.384,600
6/12/201431.7331.7331.2531.253,459
6/11/201431.5031.5031.4631.463,775
6/10/201431.6331.6331.6131.61990
6/9/201431.7331.7331.7331.73257
6/6/201431.6031.6031.5431.54650
6/5/201431.2731.2831.2731.27700
6/4/201431.1631.2631.1631.181,700
  • Showing 1-100 of 435 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center