XFCIshares Edge MSCI Multifact Can ETF02/18/2020
LAST:

 25.13
CHANGE:
 0.05
OPEN:
25.13
HIGH:
25.13
ASK:
23.76
VOLUME:
250
CHANGE(%):
0.20
PREV:
25.08
LOW:
25.13
BID:
23.68
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/18/2025.1325.1325.1325.132500
02/14/2025.0825.0825.0825.081000
02/12/2025.2125.2125.2125.215500
02/10/2024.9624.9624.9624.961000
02/07/2024.9824.9824.9024.901,6780
02/06/2025.1425.1425.1425.142000
02/05/2025.0125.0125.0125.011500
02/04/2024.8424.8424.4824.72393,0640
02/03/2024.7124.7124.7124.711750
01/31/2024.7424.7424.7424.741000
FUNDAMENTALS
Sector:
Industry:
52wk range:23.20 - 25.40
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,751-660.67
DJI29,220-1280.44
SP5003,373-130.38
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,619110.65
BDI1,200494.26
HSI30,063-2530.83