$49.37 +0.29 (%) Vngd Financials Shs ETF -

Sep. 28, 2016 | 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
9/27/201648.5849.1048.4449.08639,314
9/26/201649.1849.1848.6548.72802,395
9/23/201649.6549.8549.4749.499,941,940
9/22/201649.7949.9449.6749.84261,207
9/21/201649.4749.6749.1749.60520,683
9/20/201649.6049.6749.2549.28352,435
9/19/201649.4849.9149.3749.55283,104
9/16/201649.5249.6249.1449.27877,821
9/15/201649.2949.8949.2549.81910,659
9/14/201649.6049.9249.3049.39526,816
9/13/201649.9149.9349.3949.641,456,830
9/12/201649.6350.5549.3650.44684,165
9/9/201650.4350.6849.9549.95854,200
9/8/201650.6050.8050.4950.65323,060
9/7/201650.4550.6650.3150.61342,041
9/6/201650.8550.8550.2150.55589,579
9/2/201650.6850.8650.5150.85448,567
9/1/201650.8951.0050.1650.561,025,730
8/31/201650.8250.8450.4450.80485,507
8/30/201650.4450.7750.3950.77580,432
8/29/201650.0250.5450.0250.39328,169
8/26/201650.0350.3149.6749.93493,503
8/25/201649.7450.0149.7449.93225,217
8/24/201649.8749.9549.7049.78190,635
8/23/201649.9050.0449.8349.85229,369
8/22/201649.6649.7749.5349.76174,729
8/19/201649.6649.7349.4649.70326,555
8/18/201649.6849.8549.5849.77193,238
8/17/201649.5949.7849.4949.76244,677
8/16/201649.6749.7449.5849.62275,110
8/15/201649.6349.8649.6349.79434,643
8/12/201649.3549.5649.3049.50400,039
8/11/201649.6649.7049.4649.58242,693
8/10/201649.8949.9349.4949.59219,213
8/9/201649.8249.9549.7949.90267,651
8/8/201649.8850.0049.7749.84264,518
8/5/201649.3149.8149.2649.79297,962
8/4/201648.9949.1148.8548.96199,033
8/3/201648.6449.0648.6449.06253,939
8/2/201648.9549.0948.5348.62488,048
8/1/201649.1949.4048.9849.06217,978
7/29/201649.0249.3949.0249.21241,625
7/28/201648.9749.3048.8049.21327,543
7/27/201649.0749.2148.9249.07235,407
7/26/201649.0049.1748.9349.09314,363
7/25/201649.1549.1848.9449.05423,699
7/22/201648.8849.2048.8449.15352,265
7/21/201648.9949.0348.7648.84226,386
7/20/201649.0949.0948.8048.99248,117
7/19/201648.7248.9448.6548.94209,527
7/18/201648.7748.9548.7348.90439,640
7/15/201649.0249.0248.4848.76390,582
7/14/201649.4949.5248.7348.76429,483
7/13/201648.4148.5048.2048.452,828,780
7/12/201648.1348.4848.0848.44481,159
7/11/201647.7548.0047.6947.86256,906
7/8/201647.2047.6147.2047.53485,298
7/7/201646.7047.0146.4846.70289,734
7/6/201646.2246.7046.0946.67451,886
7/5/201646.7846.8046.2946.50647,007
7/1/201647.2447.4347.0647.15460,407
6/30/201646.7747.3646.5447.36943,613
6/29/201645.9946.6145.8446.61756,006
6/28/201645.2345.5944.9545.58827,065
6/27/201645.2145.4344.2544.511,130,260
6/24/201645.7246.7445.7245.751,315,010
6/23/201647.6948.1247.6948.11353,370
6/22/201647.2247.5447.1347.17868,486
6/21/201647.1847.3346.9747.22276,081
6/20/201647.5647.9747.2947.32251,396
6/17/201647.0747.2046.8047.01253,348
6/16/201646.6547.0746.3547.07364,572
6/15/201646.9947.4646.9246.95330,599
6/14/201647.3847.5346.6446.86292,323
6/13/201647.6848.1147.5147.54303,134
6/10/201648.0148.1147.7647.91317,861
6/9/201648.5548.5848.2548.51281,658
6/8/201648.6448.8448.6448.79295,649
6/7/201648.8548.9348.6748.67285,157
6/6/201648.5648.9748.5548.80316,006
6/3/201648.5848.6348.0448.52429,189
6/2/201648.9149.1348.7349.10280,012
6/1/201648.5549.0548.3749.02360,169
5/31/201649.1349.1548.7148.89484,016
5/27/201648.6748.9648.6648.96275,827
5/26/201648.9048.9048.5448.62376,234
5/25/201648.5549.0248.5548.83534,946
5/24/201647.8448.4647.8448.39491,116
5/23/201647.6747.7947.4947.61305,495
5/20/201647.5347.9147.5247.69318,008
5/19/201647.5247.7547.0347.33674,261
5/18/201646.8847.8346.8847.765,863,450
5/17/201647.3047.4546.8747.00380,698
5/16/201647.1147.6147.1147.40216,360
5/13/201647.5447.7647.0347.12355,282
5/12/201647.8147.9047.3747.66324,188
5/11/201648.0148.0947.5847.60303,662
5/10/201647.7048.1247.7048.12351,457
5/9/201647.5247.7047.3247.54252,192
5/6/201647.0247.5647.0047.54315,308
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center