$32.81 +0.03 (%) Exch Trd Con Tr Shs Forensic Accounting ETF - NYSEARCA

Mar. 31, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLAG historical data

Date Open High Low Close Volume
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
3/3/201533.3033.3033.2733.271,687
3/2/201533.3733.3933.3633.392,179
2/27/201533.3633.4233.3633.416,366
2/26/201533.3933.4133.3933.41345
2/25/201533.5033.5033.5033.50337
2/24/201533.5933.5933.5933.59353
2/23/201533.4233.4933.4133.492,198
2/20/201533.3433.4833.3433.48573
2/19/201533.4133.4933.4133.49300
2/18/201533.6233.6233.5033.50651
2/17/201533.6733.6733.3833.438,233
2/13/201533.1633.4633.1633.464,267
2/12/201533.1633.1633.1633.16218
2/11/201533.0033.0032.8032.8210,390
2/10/201532.7032.7932.7032.79501
2/9/201532.5032.6732.5032.67573
2/6/201533.0033.0033.0033.00122
2/5/201532.8132.8232.8032.801,500
2/4/201532.5932.6032.5932.60516
2/3/201532.2832.6132.2832.612,890
2/2/201531.5731.7131.5731.71557
1/30/201531.7531.9231.5931.921,155
1/29/201531.5231.9631.5231.96630
1/28/201532.1332.1332.1332.130
1/27/201532.2632.2632.1032.13507
1/26/201532.2032.3332.1932.331,840
1/23/201532.4132.5432.4132.54412
1/22/201532.1432.4932.1432.492,468
1/21/201531.5731.5731.5731.570
1/20/201531.7931.8931.5731.571,321
1/16/201531.6231.6331.6231.631,668
1/15/201531.6331.6331.6331.63426
1/14/201531.7131.7731.6331.771,596
1/13/201532.4032.4132.3832.397,135
1/12/201532.0032.0031.8531.883,225
1/9/201532.3432.3532.3432.35810
1/8/201532.5032.6432.5032.641,085
1/6/201531.5031.5031.5031.50411
1/5/201532.0232.0232.0232.02582
1/2/201533.0133.0132.4832.507,033
12/31/201433.0333.3233.0133.021,640
12/30/201433.1033.1133.0533.0511,686
12/29/201432.9933.2032.9933.20624
12/26/201433.2333.2633.0533.051,002
12/24/201433.0033.0033.0033.00641
12/23/201432.9932.9932.9532.95402
12/22/201432.7232.8432.7232.84935
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
  • Showing 1-100 of 540 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center