$50.40 -0.02 (%) Van Financl Idx Shs ETF - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VFH historical data

Date Open High Low Close Volume
5/22/201550.4050.5350.3350.40193,180
5/21/201550.4950.5550.3750.42249,815
5/20/201550.7750.7750.4850.55315,036
5/19/201550.4950.8150.4950.71430,859
5/18/201550.1050.4750.0550.42422,458
5/15/201550.3450.3950.0150.14336,610
5/14/201550.0450.3349.9850.29326,323
5/13/201549.9050.0449.7849.85320,179
5/12/201549.7949.9649.4349.86266,181
5/11/201550.1150.2549.8849.98274,340
5/8/201549.8150.1549.8050.11252,489
5/7/201549.1049.6549.0349.52260,224
5/6/201549.4749.5948.8549.19236,761
5/5/201549.7749.8749.3149.39210,885
5/4/201549.5349.8549.5349.83408,295
5/1/201549.2949.4949.2749.43158,124
4/30/201549.4149.5548.9249.12185,945
4/29/201549.3949.7649.3949.551,038,110
4/28/201549.2949.6349.1249.632,190,940
4/27/201549.5949.8349.2949.331,216,900
4/24/201549.6449.6449.4249.521,007,890
4/23/201549.4749.7449.4149.63750,541
4/22/201549.3249.6149.1449.57163,947
4/21/201549.5949.6449.2149.26198,196
4/20/201549.4249.5849.3549.45216,921
4/17/201549.5849.5849.0549.22251,138
4/16/201549.7750.0049.5049.86220,956
4/15/201549.7349.9749.6349.79168,690
4/14/201549.6549.7149.3649.62213,075
4/13/201549.4249.7549.4249.62183,503
4/10/201549.4949.5649.3949.45232,767
4/9/201549.4549.5449.1549.44236,928
4/8/201549.3949.6449.3549.49191,030
4/7/201549.6849.7049.3249.33257,050
4/6/201549.2249.7149.1149.62179,677
4/2/201549.2149.5749.2149.54238,637
4/1/201549.2449.3948.8949.24232,181
3/31/201549.3650.7549.1949.28258,976
3/30/201549.1849.6949.1849.57277,924
3/27/201548.9348.9748.7448.91248,919
3/26/201548.8449.1448.6348.94217,975
3/25/201549.8249.8249.0149.04290,601
3/24/201550.1650.1849.8349.83253,758
3/23/201550.4450.6150.2450.24281,357
3/20/201549.9550.5049.9050.46210,302
3/19/201549.9250.0049.5749.76196,512
3/18/201549.7350.2949.5750.15235,987
3/17/201549.7249.9349.5349.84237,014
3/16/201549.6249.9449.5949.88384,982
3/13/201549.5849.6349.0749.37283,366
3/12/201549.0149.7049.0149.69408,832
3/11/201548.5048.7748.4648.68409,638
3/10/201548.8348.8348.3548.37326,177
3/9/201549.0649.2949.0549.22245,967
3/6/201549.3749.7548.9249.00317,308
3/5/201549.3349.4949.2149.43221,697
3/4/201549.4049.4149.1149.26172,377
3/3/201549.5849.6749.3349.57203,189
3/2/201549.3349.7349.3049.68248,709
2/27/201549.4049.5249.2849.34195,705
2/26/201549.5949.5949.3249.49162,574
2/25/201549.5449.7949.5349.60188,951
2/24/201549.5549.7949.5149.60154,481
2/23/201549.4849.5049.2549.50247,306
2/20/201549.1149.6148.8849.57239,812
2/19/201549.3549.3849.1349.23221,687
2/18/201549.5949.6049.3149.44186,483
2/17/201549.4949.7849.4849.70197,141
2/13/201549.5849.7049.3549.54161,376
2/12/201549.1349.6149.0849.58158,802
2/11/201548.9749.1448.7649.03224,102
2/10/201549.0649.1048.7049.05198,602
2/9/201548.8048.9548.6548.74197,991
2/6/201549.1249.4548.8748.96219,230
2/5/201548.3648.8448.3548.77203,402
2/4/201548.2248.6048.1948.28331,731
2/3/201547.8348.4047.8348.39280,514
2/2/201547.0547.6346.6447.58454,698
1/30/201547.3247.6146.9146.96275,430
1/29/201547.3647.7547.1147.68196,474
1/28/201548.3748.3747.3047.30313,782
1/27/201548.1348.4147.9648.14538,390
1/26/201548.1948.5948.0648.57495,345
1/23/201548.5848.7848.2748.27273,267
1/22/201547.8048.7947.5948.76445,179
1/21/201547.4547.7747.1547.571,646,880
1/20/201547.9147.9747.2847.452,304,060
1/16/201547.0047.7746.8947.77320,143
1/15/201547.6047.7247.0647.17374,407
1/14/201547.5947.7847.0747.68320,900
1/13/201548.6548.9447.8848.25268,482
1/12/201548.7548.8448.2448.40220,182
1/9/201549.4349.4348.6948.74218,108
1/8/201549.1149.4249.0549.33258,974
1/6/201548.9448.9747.9748.16462,676
1/5/201549.5949.5948.7448.83334,404
1/2/201550.0650.0649.3849.72276,733
12/31/201450.3750.4149.6749.71250,527
12/30/201450.2750.3950.1650.29185,805
12/29/201450.0350.5450.0350.351,123,630
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center