$43.23 -0.14 (%) PwrShr ETF FTII Shs FTSE RAFI Asia Pacific ex Japan Portfolio - NYSEARCA

Aug. 28, 2015 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAF historical data

Date Open High Low Close Volume
8/28/201543.1943.2343.1243.23558
8/27/201543.4743.4743.3743.37423
8/26/201542.0242.5742.0242.572,284
8/25/201541.2442.7841.2441.966,505
8/24/201542.1542.1539.5639.865,859
8/21/201543.0143.0142.5542.55516
8/20/201543.5743.5743.4043.403,373
8/19/201544.4144.6644.4144.52777
8/18/201544.1744.6144.1744.51517
8/17/201544.8145.0544.5744.8128,677
8/14/201545.1645.1645.1545.166,524
8/13/201544.8145.2344.8145.231,094
8/12/201544.8545.0244.5145.025,745
8/11/201545.5845.5844.9045.142,660
8/10/201546.5546.5846.4646.46464
8/7/201546.0646.0646.0146.011,212
8/6/201546.4346.4345.9846.3913,807
8/5/201546.9846.9846.9846.98225
8/4/201547.3047.4647.2847.451,634
8/3/201546.9746.9746.5146.51501
7/31/201547.4147.5647.4147.561,498
7/30/201546.9147.2646.9147.20457
7/29/201547.5047.5047.3347.333,485
7/28/201546.7547.1746.7547.171,192
7/27/201546.2346.2346.2346.230
7/24/201546.5046.5046.2346.23885
7/23/201547.1947.1947.1947.19455
7/22/201547.6247.8147.6247.678,907
7/21/201548.3548.3548.3548.35409
7/20/201548.6648.6648.6648.660
7/17/201548.6648.6648.6648.66108
7/16/201548.5648.7548.5548.741,398
7/15/201548.4048.4047.9648.011,063
7/14/201548.5048.6648.5048.661,360
7/13/201548.1148.4148.0248.411,078
7/10/201548.2748.2748.2748.27236
7/9/201547.9647.9647.9647.96344
7/8/201547.5047.5046.8146.812,598
7/7/201547.6748.3547.6748.3010,904
7/6/201548.9748.9748.9748.97385
7/2/201550.0850.0850.0850.08151
7/1/201550.0050.0049.5549.69778
6/30/201549.3449.5449.1449.157,426
6/29/201548.8948.8948.8948.89431
6/26/201550.7550.7550.7550.750
6/25/201550.7550.7550.7550.751,315
6/24/201550.8551.2650.8151.261,371
6/23/201551.0851.1851.0551.182,740
6/22/201551.1351.2551.1351.131,736
6/19/201551.2751.2751.2751.270
6/18/201550.8751.2750.8651.271,521
6/17/201550.5050.5050.5050.500
6/16/201550.2150.5050.1350.50509
6/15/201550.3250.3250.3250.320
6/12/201550.6950.6950.3250.32849
6/11/201550.6850.9950.5850.981,720
6/10/201550.7850.7850.6950.69601
6/9/201550.0050.0050.0050.00340
6/8/201549.7750.0049.7750.001,637
6/5/201550.0650.2750.0250.151,691
6/4/201551.3651.3651.3651.360
6/3/201551.4851.4851.3651.36446
6/2/201551.1051.6851.1051.171,701
6/1/201551.5751.5751.5351.531,075
5/29/201551.7951.8951.7651.85882
5/28/201551.5351.8151.4451.811,999
5/27/201552.0752.4152.0752.41847
5/26/201553.2253.2752.8452.841,274
5/22/201553.2053.2053.2053.200
5/21/201552.8053.3452.8053.203,249
5/20/201553.0153.3052.6753.303,322
5/19/201553.0653.1453.0653.111,231
5/18/201553.9953.9953.9953.99215
5/15/201554.4154.4154.4154.41228
5/14/201554.6654.6754.1254.121,360
5/13/201554.1954.3154.1954.31823
5/12/201553.4753.6553.4753.479,614
5/11/201552.9653.2252.9353.081,061
5/8/201553.5253.7053.5153.702,260
5/7/201553.7353.7353.2853.37618
5/6/201553.8654.0453.7553.751,167
5/5/201554.7554.7554.5554.55929
5/4/201554.9154.9254.5754.632,788
5/1/201554.2954.2954.2954.290
4/30/201554.5054.5054.1854.29821
4/29/201555.0355.3354.9854.98718
4/28/201555.7656.0555.7656.05396
4/27/201555.7355.7355.4255.442,237
4/24/201554.5955.2454.5955.092,796
4/23/201553.9554.5953.9554.402,828
4/22/201554.0354.1353.8053.801,957
4/21/201554.0954.1054.0954.101,020
4/20/201553.7754.1353.7353.731,368
4/17/201553.8253.8253.5153.51939
4/16/201553.8354.4953.8354.427,868
4/15/201553.6454.0653.5854.0223,895
4/14/201553.9353.9353.8653.872,779
4/13/201553.4053.6353.0253.021,238
4/10/201553.9153.9153.9153.91321
4/9/201553.5053.7153.2553.712,845
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!