$48.97 0.00 (%) PwrShr ETF FTII Shs FTSE RAFI Asia Pacific ex Japan Portfolio - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAF historical data

Date Open High Low Close Volume
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
4/8/201553.4853.5053.3153.452,111
4/7/201553.0353.0352.9352.971,271
4/6/201552.2753.0652.2752.893,161
4/2/201551.9951.9951.9951.990
4/1/201551.7152.0051.5951.9916,826
3/31/201551.9551.9551.8151.812,278
3/30/201552.2252.4152.2252.3317,160
3/27/201552.5352.5352.4752.472,563
3/26/201552.5852.5852.3852.387,661
3/25/201552.8752.8752.8752.871,213
3/24/201553.3853.3853.3853.380
3/23/201553.1853.4252.9753.383,204
3/20/201552.6052.8952.4752.813,226
3/19/201552.1752.1751.8151.977,495
3/18/201551.3752.5151.3752.5112,456
3/17/201551.1451.3951.0751.3820,428
3/16/201551.1151.2951.1151.2128,505
3/13/201550.8250.8450.4850.4857,558
3/11/201550.6950.7250.6950.721,072
3/10/201550.9050.9050.7850.782,699
3/9/201551.7051.7551.7051.73579
3/6/201552.4052.4051.9052.0015,479
3/5/201552.5352.5352.5352.53525
3/4/201552.7052.7152.7052.71355
3/3/201553.0653.0752.9252.922,554
3/2/201552.9752.9752.8052.851,423
2/27/201552.7752.8052.7752.80828
2/26/201553.4053.4053.4053.400
2/25/201553.2453.4853.2153.403,017
2/24/201552.4552.7852.4452.781,968
2/23/201552.4552.4552.2552.432,574
2/20/201552.3152.3152.3152.31580
2/19/201552.3452.3552.1652.16768
2/18/201552.2652.5052.2052.401,405
2/17/201552.2452.2452.2452.240
2/13/201552.2552.2552.2452.24644
2/12/201551.5051.5351.3851.454,353
2/11/201551.0951.0951.0951.09268
2/10/201551.6651.7251.5851.621,154
  • Showing 1-100 of 1,253 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!