Exch Trd Con Tr Shs Forensic Accounting ETF $32.03

down 0.00


20/8/2014 11:45 AM  |  NYSEARCA : FLAG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLAG historical data

Date Open High Low Close Volume
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
6/3/201431.1131.1131.1131.110
6/2/201431.0431.1531.0431.115,416
5/30/201431.0931.0931.0931.09100
5/29/201430.8531.0030.8531.00546
5/28/201430.8430.8430.8330.83475
5/27/201430.6330.9530.6330.8418,565
5/23/201430.7030.7430.6930.718,356
5/22/201430.3530.6230.3530.612,280
5/21/201430.4930.5830.4130.4921,284
5/20/201430.5330.5330.2830.3156,464
5/19/201430.6530.6730.5830.6033,084
5/16/201430.4730.4730.4730.471,000
5/15/201430.2930.4830.2930.456,101
5/13/201430.9530.9530.9030.90905
5/12/201430.8730.9030.7930.829,662
5/8/201430.6630.6830.5230.521,500
5/7/201430.5630.5630.5330.532,560
5/6/201430.5330.5330.4430.44950
5/5/201430.7230.7230.5030.596,189
5/2/201430.6630.7830.6130.622,929
5/1/201430.4930.6830.4930.633,015
4/30/201430.3530.6330.3530.636,299
4/29/201430.5130.5230.5130.515,250
4/28/201430.5330.5330.1830.434,829
4/25/201430.5130.5130.3330.399,462
4/24/201430.8830.8830.5030.5813,988
4/23/201430.9530.9530.5730.585,668
4/22/201430.9530.9530.4830.5913,245
4/21/201430.5430.5430.3030.4352,610
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
Trading Center