$44.78 0.00 (%) PwrShr ETF FTII Shs S&P SmallCap Financials Portfolio - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSCF historical data

Date Open High Low Close Volume
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
4/11/201640.0940.1339.6839.6811,262
4/8/201639.7839.8739.3739.438,919
4/7/201639.7439.7439.0939.268,553
4/6/201639.8240.0639.7740.006,161
4/5/201640.3140.3239.9239.926,434
4/4/201640.6740.8840.5640.5613,767
4/1/201640.6340.9140.4840.886,832
3/31/201640.9441.0540.7240.976,708
3/30/201640.9641.1840.9641.018,506
3/29/201639.8940.7739.8640.7018,685
3/28/201639.8940.1239.7540.029,909
3/24/201639.4339.8339.4339.7820,728
3/23/201640.2440.2439.9839.9910,501
3/22/201640.0740.5140.0740.367,942
3/21/201640.3740.6140.2740.2735,884
3/18/201640.5240.7940.4340.5410,575
3/17/201639.6540.6339.6140.638,026
3/16/201639.8639.9539.6439.699,658
3/15/201639.8539.9339.7139.848,515
3/14/201640.0740.3040.0040.2517,702
3/11/201639.8040.3539.6840.3517,418
3/10/201639.5839.7438.9539.3815,189
3/9/201639.6439.6439.4239.489,384
3/8/201639.9739.9739.5539.5548,828
3/7/201639.6140.1639.6140.099,443
3/4/201639.6739.9739.6739.829,156
3/3/201639.3139.7139.3139.7111,476
3/2/201638.8839.1738.8539.1714,572
3/1/201638.1638.9438.1638.9416,241
2/29/201638.3538.5438.0038.03292,775
2/26/201638.1738.5638.1738.33293,064
2/25/201637.4038.1537.4038.159,577
2/24/201636.8737.5336.7037.5311,960
2/23/201637.5437.6637.4637.488,321
2/22/201637.9037.9237.7737.8810,386
2/19/201637.1837.5337.1837.417,349
2/18/201637.1837.3837.0937.2111,614
2/17/201637.4837.6937.2237.257,483
2/16/201636.7637.1436.5237.1118,828
2/12/201635.9336.3635.8236.2612,629
2/11/201635.3835.6235.0435.5216,902
2/10/201636.6136.7736.0536.058,686
2/9/201635.8736.3735.8736.108,096
2/8/201636.0536.3735.8036.3720,472
2/5/201637.2237.2436.8536.855,231
2/4/201637.4137.6137.0037.207,766
2/3/201637.2337.2336.4937.1019,781
2/2/201637.4237.4236.8736.9512,038
2/1/201637.7337.9137.4037.9115,514
1/29/201637.1537.6937.1537.699,664
1/28/201636.9237.3636.9236.9426,344
1/27/201636.7337.2236.4336.617,487
1/26/201636.3136.9136.3136.895,563
1/25/201636.4136.4235.9435.9613,841
1/22/201636.5236.8036.4036.6911,894
1/21/201636.3636.7936.1036.1512,924
1/20/201635.8836.6235.1636.3049,798
1/19/201637.1637.1636.3236.6218,254
1/15/201636.5336.8636.0236.7918,243
1/14/201636.9337.6436.9237.6216,883
1/13/201638.2938.4536.8337.1042,419
1/12/201638.6238.6237.7538.1415,756
1/11/201638.4038.5238.2338.3014,539
1/8/201639.2439.2438.2738.2726,105
1/7/201639.2639.4738.9739.0015,239
1/6/201639.7240.0439.7239.977,406
1/5/201639.8140.2239.8140.136,806
1/4/201640.1840.1939.5739.7310,500
12/31/201541.1941.2840.7840.7810,987
12/30/201541.6641.6641.2841.389,839
12/29/201541.4141.7539.9641.619,002
12/28/201541.1041.2340.8641.234,718
12/24/201541.1641.3441.0641.286,156
12/23/201541.0441.1640.9241.098,177
12/22/201540.4040.7940.3840.747,948
12/21/201540.4840.6840.1940.427,613
12/18/201541.0341.0339.9540.1428,822
12/17/201542.0042.0041.3141.432,833
12/16/201541.5941.8241.1841.798,287
12/15/201540.8741.3940.8541.2618,927
12/14/201540.6140.7440.3540.5153,527
12/11/201540.8941.1440.5240.539,312
12/10/201541.2141.6841.2141.5011,758
Trading Center