$34.04 0.00 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
1/31/20149.649.649.649.640
1/30/201442.7242.8342.4542.7652,764
1/30/20149.599.599.599.590
1/29/201442.5742.7542.4342.5253,997
1/29/20149.619.619.619.610
1/28/201442.8042.9742.6142.9177,782
1/28/20149.569.569.569.560
1/27/201442.8242.8242.2242.47117,951
1/27/20149.579.579.579.570
1/24/201443.4343.4342.7642.7638,939
1/24/20149.599.599.599.5990
1/23/201444.2544.2543.7843.9748,563
1/23/20149.619.619.619.610
1/22/201444.3244.3244.1344.2650,082
1/22/20149.579.579.579.570
1/21/201444.3844.3844.0744.26139,236
1/21/20149.569.569.569.560
1/20/20149.559.559.559.550
1/17/201444.3144.3144.0944.1241,879
1/17/20149.559.559.559.550
1/16/201444.2944.3044.0244.2682,601
1/16/20149.549.549.549.540
1/15/201444.1044.3244.0844.3243,372
1/15/20149.519.519.519.510
1/14/201443.8844.0943.6844.0182,974
1/14/20149.509.509.509.5046
1/13/201444.0844.0843.5343.5571,378
1/13/20149.559.559.559.550
1/10/201443.8944.0543.8044.0449,899
1/10/20149.519.519.519.510
1/9/201443.7843.7843.4143.6831,788
1/9/20149.459.459.459.450
1/8/201443.6643.7643.5143.5729,696
1/8/20149.499.499.499.49300
1/7/201443.5443.6443.4143.59307,442
1/7/20149.449.449.449.447
1/6/201443.4343.4343.2143.2580,584
1/6/20149.429.429.429.420
1/3/201443.4843.4843.1643.2862,042
1/3/20149.319.319.319.310
1/2/201443.4543.4643.1043.2676,577
1/2/20149.399.399.399.390
12/31/201344.0044.1543.8143.9749,318
12/31/20139.319.319.319.310
12/30/201343.7243.8843.6043.71134,886
12/30/20139.389.389.389.380
12/27/201343.5943.7543.5843.6313,643
12/27/20139.359.359.359.350
12/26/201343.2043.5543.2043.3020,063
12/24/201343.0643.1642.9543.135,289
12/24/20139.429.429.429.420
12/23/201342.9743.1942.9543.01143,264
12/23/20139.449.449.449.440
12/20/201342.6142.8042.6142.6474,854
12/20/20139.459.459.459.450
12/19/201342.6642.8542.5842.7477,494
12/19/20139.489.489.489.48525
12/18/201342.4642.9842.3542.82544,033
12/18/20139.429.429.429.420
12/17/201342.2542.2542.0042.09101,189
12/17/20139.429.429.429.420
12/16/201342.2342.3942.1142.2646,834
12/16/20139.429.429.429.420
12/13/201341.9741.9741.7241.8852,191
12/13/20139.429.429.429.420
12/12/201342.1042.1341.8441.9629,656
12/12/20139.419.419.419.410
12/11/201342.7842.7842.1942.2628,056
12/11/20139.419.419.419.411
12/10/201342.5342.7042.5142.6621,463
12/10/20139.479.479.479.470
12/9/201342.7342.8242.5642.6234,803
12/9/20139.379.379.379.370
12/6/201342.6242.7442.3942.6639,940
12/6/20139.359.359.359.350
12/5/201342.4342.4342.0142.1434,577
12/5/20139.389.389.389.387
12/4/201342.2742.4342.0542.3936,327
12/4/20139.399.399.399.390
12/3/201342.6542.8242.5142.66235,110
12/3/20139.409.409.409.400
12/2/201343.1843.2442.9642.9841,731
12/2/20139.399.399.399.390
11/29/201343.3543.4943.3243.3312,410
11/29/20139.419.419.419.410
11/28/20139.459.459.459.450
11/27/201343.2343.2943.0943.1835,323
11/27/20139.439.439.439.430
11/26/201343.0743.0742.8843.0442,113
11/26/20139.469.469.469.460
11/25/201343.2043.2042.8842.9136,228
11/25/20139.479.479.479.470
11/22/201342.8543.1242.7843.06231,750
11/22/20139.449.449.449.440
11/21/201342.8743.0142.8142.89200,575
11/21/20139.419.419.419.4197
11/20/201343.1043.2942.6642.73205,477
11/20/20139.429.429.429.420
11/19/201343.2643.3343.0243.1772,293
11/19/20139.469.469.469.460
Trading Center