$28.95 -0.05 (%) Exch Trd Con Tr Shs WeatherStorm Forensic Accounting Long-Short ETF - NASDAQ

Feb. 5, 2016 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLAG historical data

Date Open High Low Close Volume
2/4/201629.0029.0029.0029.00550
2/3/201628.3028.3028.0128.022,063
2/2/201628.3928.3928.2228.22490
2/1/201629.0029.0029.0029.00200
1/29/201628.4028.4028.3728.37600
1/28/201627.9528.0127.9328.012,100
1/27/201627.9627.9627.9627.960
1/26/201627.6627.9627.6627.96290
1/25/201627.5527.5627.4227.42802
1/22/201628.0128.0128.0128.01104
1/21/201627.3327.4927.3327.49898
1/20/201626.7326.7326.7326.73100
1/19/201627.4827.5027.4827.501,041
1/15/201627.3127.5327.2527.531,100
1/14/201628.3728.4227.7728.403,015
1/13/201628.4628.4628.4628.46100
1/12/201628.4628.4628.4528.45308
1/11/201628.4728.4728.4428.44654
1/8/201629.4429.4428.4828.481,993
1/7/201629.3529.3528.9629.011,668
1/6/201629.4629.4629.4629.46100
1/5/201630.1530.1530.1530.15601
1/4/201630.0130.1529.8930.145,070
12/31/201530.4530.4730.4230.471,088
12/30/201530.8230.8230.6830.68388
12/29/201531.1831.1830.8930.942,109
12/28/201530.0930.0930.0930.091,636
12/24/201530.9130.9130.9130.910
12/23/201530.7330.9130.7330.912,233
12/22/201530.1130.1129.9929.99701
12/21/201529.8229.8229.8029.80948
12/18/201529.7629.7629.7629.76110
12/17/201530.4230.4230.1230.12701
12/16/201530.3930.3930.3930.39173
12/15/201530.5730.5730.5630.57876
12/14/201530.0630.0930.0030.03660
12/11/201530.9530.9530.9530.950
12/10/201530.9530.9530.9530.950
12/9/201530.9530.9530.9530.95100
12/8/201531.1431.1431.1431.14236
12/7/201531.1931.2431.1331.13700
12/4/201531.2131.3531.2131.35777
12/3/201531.1331.1331.1131.111,369
12/2/201531.4931.4931.4931.490
12/1/201531.4931.4931.4931.490
11/30/201530.1031.4930.1031.497,337
11/27/201531.3831.3831.3831.380
11/25/201531.3831.3831.3831.38600
11/24/201530.3231.0030.3230.971,120
11/23/201531.5831.5831.5831.58635
11/20/201531.3431.3431.3431.340
11/19/201531.3431.3431.3431.34100
11/18/201531.1831.1831.1531.15504
11/17/201531.2731.3731.1031.101,254
11/16/201531.0031.0031.0031.00144
11/13/201530.7130.7130.6530.664,939
11/12/201531.1331.1330.9930.99349
11/11/201531.7331.7331.3531.461,086
11/10/201531.7331.7331.7331.73227
11/9/201531.9331.9331.9331.93100
11/6/201531.9531.9531.9531.95100
11/5/201532.1332.1332.1332.13142
11/4/201532.5232.5232.5132.51230
11/3/201532.2932.6232.2932.625,394
10/30/201532.1632.1632.1632.16162
10/29/201531.9931.9931.9631.96208
10/28/201531.9131.9231.9131.92264
10/26/201532.0832.1132.0832.11202
10/23/201532.2032.2132.2032.21278
10/22/201531.7831.9531.7831.85335
10/21/201531.8331.8331.8331.830
10/20/201531.7531.8331.7531.83486
10/19/201531.5031.5031.5031.50100
10/16/201531.6031.6531.5031.501,090
10/15/201531.4331.7131.4331.711,976
10/14/201531.3831.3831.3831.380
10/13/201531.3831.3831.3831.380
10/12/201531.3831.3831.3831.38166
10/9/201531.6231.7231.3331.721,261
10/8/201531.1931.1931.1931.190
10/7/201531.0131.1931.0131.19396
10/6/201530.9230.9230.7630.91637
10/5/201530.2530.5030.2530.505,002
10/2/201529.0029.4529.0029.391,083
10/1/201529.1129.3229.1129.252,032
9/30/201528.3629.1228.3629.121,100
9/29/201528.8728.8728.6128.61649
9/28/201529.2629.2629.2629.260
9/25/201529.6029.6029.2629.26200
9/24/201529.3329.3329.3329.33339
9/23/201529.8529.8529.8529.850
9/22/201529.8529.8529.8529.85263
9/21/201529.8530.0329.8529.962,200
9/18/201529.9029.9029.9029.90100
9/17/201530.4730.6330.3330.632,993
9/16/201530.2830.3730.2830.37252
9/15/201530.0030.1430.0030.14703
9/14/201532.9032.9030.2130.21965
9/11/201529.7029.9229.7029.92446
9/10/201530.4630.4630.4630.460
  • Showing 1-100 of 752 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center