$38.00 +0.15 (%) Exch Trd Con Tr Shs WeatherStorm Forensic Accounting Long-Short ETF - NASDAQ

Jan. 20, 2017 | 01:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLAG historical data

Date Open High Low Close Volume
1/20/201737.7438.1337.3838.003,347
1/19/201738.1938.1937.8537.852,136
1/18/201737.7537.9637.7537.961,075
1/17/201737.6738.1237.6737.851,545
1/13/201738.0938.0937.9237.932,433
1/12/201738.2738.2737.6937.923,769
1/11/201738.1038.1638.0838.121,488
1/10/201737.7238.1937.7238.172,048
1/9/201738.2638.2637.8337.8312,105
1/6/201738.0938.2838.0538.284,057
1/5/201738.6238.6238.1438.165,648
1/4/201738.8738.8738.4038.483,686
1/3/201739.3339.8337.9538.179,253
12/30/201637.7537.9037.3637.696,961
12/29/201637.8337.9237.7937.894,337
12/28/201638.1738.1737.9137.912,795
12/27/201638.2338.6638.2338.431,503
12/23/201638.4538.4538.2538.331,045
12/22/201638.5138.5138.1938.368,504
12/21/201638.4738.6338.4638.546,825
12/20/201638.8338.8638.5538.557,642
12/19/201639.0539.0538.4638.6210,575
12/16/201639.5939.5938.5238.5210,207
12/15/201640.3740.3738.4238.8014,361
12/14/201639.1839.1838.3738.4214,094
12/13/201642.0042.0038.7538.9838,100
12/12/201640.0540.0539.0539.0523,809
12/9/201640.9140.9138.9138.974,924
12/8/201640.6640.6638.6438.958,557
12/7/201639.6339.6338.2538.6710,695
12/6/201637.8137.9937.6037.973,121
12/5/201639.2439.5537.7837.808,581
12/2/201639.2839.7537.5537.5811,400
12/1/201638.3538.3537.4237.421,385
11/30/201637.7037.7037.6737.671,158
11/29/201637.3637.3637.3637.36701
11/28/201636.3037.0636.3037.06309
11/25/201637.4237.4237.2137.312,665
11/23/201637.0737.2137.0737.21793
11/21/201636.8136.8836.6536.885,528
11/18/201636.5436.6136.5336.54853
11/17/201636.6736.7036.6536.703,326
11/16/201636.5036.5336.4136.533,019
11/15/201636.4836.5536.3836.542,135
11/14/201636.1036.4236.0236.425,386
11/11/201635.3735.7135.3735.71899
11/10/201634.8336.2734.8334.832,101
11/9/201634.3934.3934.3934.39492
11/8/201634.2834.2834.2834.280
11/7/201634.1834.2834.1834.282,773
11/4/201633.7433.7433.7433.74295
11/3/201633.9533.9533.9033.92545
11/2/201633.8533.8533.8533.85250
11/1/201633.7833.7833.6033.621,500
10/31/201634.2334.2334.2334.230
10/28/201634.2334.2334.2334.23147
10/27/201634.2034.2134.1834.215,440
10/26/201634.2934.2934.2934.290
10/25/201634.2834.2934.2834.291,300
10/24/201634.5234.5234.3634.441,935
10/21/201634.1134.2734.1134.27313
10/20/201634.3834.4234.3834.42300
10/19/201634.3734.3734.3734.370
10/18/201634.6234.6234.2434.371,404
10/17/201634.3534.3534.1934.22540
10/14/201634.3234.3734.3234.344,200
10/13/201634.4734.4734.0634.322,648
10/12/201634.7734.7734.5234.52350
10/11/201634.4934.4934.2934.4716,806
10/10/201634.7034.8534.7034.844,006
10/7/201634.7134.7434.7134.71450
10/6/201635.1635.1634.7234.841,649
10/5/201634.6534.8334.6534.811,425
10/4/201634.6534.6534.6534.650
10/3/201634.6534.6534.6534.650
9/30/201634.6534.6534.6534.65371
9/29/201634.5034.5034.5034.50324
9/28/201634.1434.1434.1434.140
9/27/201634.1134.1434.1134.14423
9/26/201634.1234.1234.0534.05250
9/23/201634.4234.4234.4234.42243
9/22/201634.4634.4634.3934.391,011
9/21/201634.0234.0233.9133.96947
9/20/201633.8033.8033.8033.800
9/19/201633.8033.8033.8033.803,648
9/16/201633.8333.8333.6133.811,799
9/15/201633.9633.9633.9333.93592
9/14/201633.6233.6233.5433.542,214
9/13/201633.7733.7733.5733.57745
9/12/201633.9534.0833.9534.081,223
9/9/201634.6634.6634.6634.660
9/8/201634.6634.6634.6634.661,442
9/7/201634.4334.4834.4334.431,711
9/6/201634.3734.4034.3434.40405
9/2/201634.2434.2434.2434.240
9/1/201634.2434.2434.2434.240
8/31/201636.1336.1334.1534.241,738
8/30/201634.4934.4934.4934.490
8/29/201634.4934.4934.4934.49200
8/26/201634.3934.3934.1834.18872
  • Showing 1-100 of 992 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center