$49.50 +0.05 (%) Van Financl Idx Shs ETF - NYSEARCA

Apr. 21, 2015 | 10:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VFH historical data

Date Open High Low Close Volume
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
12/26/201450.2250.2750.1250.13129,795
12/24/201450.2650.2750.1050.13171,300
12/23/201450.1250.3150.0050.13199,961
12/22/201449.6949.9049.5649.90226,242
12/19/201450.0050.1049.7049.91206,748
12/18/201449.5249.8549.3249.85259,554
12/17/201447.9048.8547.9048.83210,509
12/16/201447.9248.5947.7347.78252,532
12/15/201448.8748.9247.9648.16298,321
12/12/201449.2349.4148.5848.60185,051
12/11/201449.4849.8849.4449.50222,274
12/10/201449.9250.0149.3049.33424,574
12/9/201449.5050.0949.3850.092,381,080
12/8/201449.8050.3349.8050.062,375,870
12/5/201449.6450.0149.6149.89259,325
12/4/201449.3949.5049.1749.44161,016
12/3/201449.2749.4549.1549.41145,562
12/2/201448.7549.2148.7549.16126,521
12/1/201449.0449.0448.6948.74230,106
11/28/201449.1349.4149.1249.1685,262
11/26/201449.0949.2049.0349.19213,760
11/25/201449.1449.1748.9249.04325,426
11/24/201448.8749.1248.8749.09254,078
11/21/201448.9949.0648.7148.79189,303
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center