$45.81 +0.01 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Aug. 31, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
8/31/201646.0346.0945.5045.8122,625
8/30/201645.7345.8345.5745.8026,664
8/29/201645.4145.7545.4145.5811,361
8/26/201645.5045.5244.9745.224,042
8/25/201644.9645.3544.9645.279,139
8/24/201645.0645.0644.8844.9710,094
8/23/201645.1245.2345.0545.0696,511
8/22/201644.5344.8944.5244.866,571
8/19/201644.6444.7144.5344.692,971
8/18/201644.8245.3644.4244.574,324
8/17/201644.8144.8144.5044.6911,055
8/16/201644.8244.8244.6344.694,246
8/15/201644.6445.0244.6444.909,286
8/12/201644.5044.5944.4044.537,179
8/11/201644.5244.6744.5244.645,979
8/10/201644.9844.9844.5444.645,254
8/9/201644.7044.8844.6744.867,394
8/8/201644.9144.9244.6544.7314,911
8/5/201644.4244.8044.4244.776,923
8/4/201643.9543.9943.9143.922,300
8/3/201643.5543.8643.5543.774,341
8/2/201643.9143.9143.5643.585,866
8/1/201644.2044.2843.9343.9816,282
7/29/201644.3244.5544.1944.2720,449
7/28/201644.3344.4544.1244.438,631
7/27/201644.3444.4344.1444.187,318
7/26/201644.1744.3144.0544.217,011
7/25/201644.3844.3944.1644.217,544
7/22/201644.0644.5244.0444.4413,798
7/21/201644.0544.1043.8143.813,775
7/20/201644.3444.3444.0144.115,013
7/19/201644.1044.3044.1044.124,749
7/18/201644.1844.4444.1844.298,693
7/15/201644.2844.3744.1044.3413,688
7/14/201644.3144.3844.1544.178,905
7/13/201643.8243.9443.7043.8816,762
7/12/201643.6844.0043.5543.8318,015
7/11/201642.8743.2842.8543.1519,498
7/8/201642.5342.7842.5142.594,862
7/7/201641.7742.0941.6441.858,026
7/6/201641.4041.7841.4041.696,830
7/5/201641.7841.7841.3441.5512,250
7/1/201642.2142.2741.8542.0219,726
6/30/201641.4642.0841.4342.088,936
6/29/201641.0241.4440.9241.4413,830
6/28/201640.2340.6940.2340.5533,389
6/27/201640.6640.6639.7139.8813,509
6/24/201641.2241.8040.9841.0713,970
6/23/201642.8042.9442.6942.877,686
6/22/201642.1442.3841.9841.989,107
6/21/201642.1742.1741.8942.089,986
6/20/201642.5042.5042.2042.275,759
6/17/201641.7141.9441.4141.583,699
6/16/201641.5341.8341.4741.817,103
6/15/201642.2342.3541.9441.9411,463
6/14/201642.2242.3141.8541.909,444
6/13/201642.7342.9742.3142.3416,839
6/10/201642.8942.9742.7242.8610,982
6/9/201643.3843.3842.9843.278,198
6/8/201643.2543.6443.2543.6012,291
6/7/201643.2743.4743.2443.294,851
6/6/201643.3343.4243.1443.2913,530
6/3/201642.5242.9342.3242.7921,194
6/2/201642.9943.0942.8643.088,262
6/1/201642.7243.0942.5743.0929,391
5/31/201642.7242.8942.6442.897,537
5/27/201642.6742.7942.4842.7914,983
5/26/201642.5942.5942.3642.478,599
5/25/201642.4842.7342.4442.6113,506
5/24/201641.9242.3741.9242.3610,004
5/23/201641.4741.6341.3141.495,201
5/20/201641.5241.5941.3141.527,648
5/19/201641.1041.1040.6641.0015,673
5/18/201640.6241.4040.6241.396,257
5/17/201641.3941.5140.5640.677,497
5/16/201641.4541.6541.3941.587,188
5/13/201641.4741.5841.0441.125,217
5/12/201641.7741.7741.3241.6113,920
5/11/201641.8941.9541.5641.5619,629
5/10/201641.9242.1141.8041.998,229
5/9/201641.7641.8741.4741.824,911
5/6/201641.1641.5141.1041.5113,901
5/5/201641.4641.6641.2941.399,093
5/4/201641.3141.5141.1741.485,815
5/3/201641.7041.7041.2541.507,235
5/2/201641.7741.9741.6641.92272,654
4/29/201641.5341.9641.3741.677,912
4/28/201641.8842.1441.7141.728,188
4/27/201641.9442.0841.8042.089,326
4/26/201641.6341.9741.5841.979,213
4/25/201641.4941.4941.1741.4112,643
4/22/201641.5741.6341.3441.526,148
4/21/201641.4941.6741.1041.236,111
4/20/201641.4541.7641.4041.6210,080
4/19/201641.2141.5841.2141.536,542
4/18/201640.7441.3140.7441.289,750
4/15/201640.9441.1040.9441.0011,947
4/14/201640.9141.3240.8340.967,404
4/13/201640.4041.0440.4041.037,351
4/12/201639.7140.2339.7140.1210,513
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center