Forensic Accounting ETF $30.40

up +0.21


17/4/2014 06:40 PM  |  NYSEARCA : FLAG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLAG historical data

Date Open High Low Close Volume
4/17/201430.2530.4230.2530.4011,496
4/16/201430.2530.2530.1330.199,096
4/15/201429.9329.9329.6329.921,192
4/14/201429.8029.8929.7529.751,146
4/11/201429.6429.8529.5029.5011,628
4/10/201430.7230.7229.9329.935,867
4/9/201430.2930.3330.1630.336,115
4/8/201430.2030.2430.0030.214,534
4/7/201430.3530.3530.2030.204,328
4/4/201430.9330.9330.5030.50660
4/3/201430.7630.7630.6830.6830,416
4/2/201430.6430.6430.6430.64180
4/1/201430.5030.5030.5030.50850
3/31/201430.0030.0030.0030.0050
3/28/201430.1030.1030.0030.005,544
3/27/201429.8229.8629.7829.841,882
3/26/201429.9329.9329.9329.931
3/25/201429.9629.9629.9629.960
3/24/201429.9329.9329.9329.93584
3/21/201430.2630.3530.2630.35242
3/20/201429.9429.9429.9329.931,100
3/19/201430.2230.2229.9429.9415,500
3/18/201430.0230.0230.0230.02380
3/17/201429.9630.0229.9630.02704
3/14/201429.5029.6929.5029.683,400
3/13/201429.5329.5329.5329.530
3/12/201429.8830.0229.8830.02200
3/11/201430.2030.2030.0030.06590
3/10/201430.1030.1730.0630.114,526
3/7/201430.2230.2230.2230.22348
3/6/201430.2030.3530.2030.35532
3/5/201430.2130.2130.2130.211,000
3/4/201430.3230.3230.0530.223,630
3/3/201429.9229.9229.6529.728,066
2/28/201429.9729.9729.9729.97150
2/27/201429.6929.7629.6929.762,992
2/26/201429.7029.8629.6729.673,200
2/25/201429.7529.7529.6729.672,875
2/24/201429.7529.7529.7529.75400
2/21/201429.6029.6129.5829.611,250
2/20/201429.2729.5529.2729.555,671
2/19/201429.1229.1229.1229.120
2/18/201429.0029.5129.0029.391,967
2/14/201429.4029.4029.1929.402,839
2/13/201429.1729.1729.1729.17100
2/12/201429.1229.1228.9128.924,100
2/11/201428.9029.0028.8628.962,410
2/10/201428.4928.5828.4928.58650
2/7/201428.3728.6128.3728.5811,673
2/6/201428.0828.0828.0828.080
2/5/201427.8127.9327.7627.932,532
2/4/201427.8727.9127.8127.911,229
2/3/201427.9427.9427.7727.778,293
1/31/201428.5528.6528.5328.602,368
1/30/201428.6328.6728.6328.65550
1/29/201428.5728.5728.5728.574
1/28/201428.5728.5728.5728.57150
1/27/201428.8629.1128.2228.309,879
1/24/201429.5629.5629.5629.560
1/23/201428.9628.9628.9628.960
1/22/201429.5629.5629.5629.56338
1/21/201429.4129.4129.4129.41144
1/17/201429.3129.3529.3129.35800
1/16/201429.3929.4229.3829.42893
1/15/201429.5029.5229.5029.52280
1/14/201429.2829.4229.2829.375,054
1/13/201429.4429.4529.2529.252,505
1/10/201429.4429.5629.4429.56376
1/9/201429.3329.4029.3329.40290
1/8/201429.3529.3529.3529.35450
1/7/201429.3329.3429.2429.342,389
1/6/201429.1829.2129.1829.19786
1/3/201429.3229.3629.2529.322,364
1/2/201429.7529.7529.2329.232,850
12/31/201329.5029.5729.4829.571,026
12/30/201329.3029.5229.3029.413,984
12/27/201329.3029.4129.3029.411,037
12/26/201329.4029.4329.3629.421,546
12/24/201329.5629.5629.2929.29450
12/23/201328.3629.2228.3629.199,077
12/20/201329.0029.0628.9729.06832
12/19/201328.7928.8528.7928.821,000
12/18/201328.4929.4828.3528.8111,800
12/17/201330.8430.9230.8430.853,468
12/16/201330.9730.9730.9730.97100
12/13/201330.7130.7130.7130.711,633
12/12/201330.7430.7530.6130.613,978
12/11/201331.1331.1330.8230.821,032
12/10/201331.2331.2331.1331.138,061
12/9/201331.1431.1431.1431.140
12/6/201331.0631.1531.0631.111,777
12/5/201330.8830.8830.8830.88400
12/4/201331.0331.0331.0331.03625
12/3/201331.0831.0830.9230.923,400
12/2/201331.0531.0531.0531.050
11/29/201331.2931.2931.2931.29200
11/27/201331.1831.2531.1631.242,072
11/26/201331.0931.1431.0931.14500
11/25/201331.1331.1331.1331.13200
11/22/201331.0731.1931.0631.192,975
Trading Center