Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prosports Sponsors ETF (NY: FANZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 21.98 21.98 21.98 0 +0.22(+0.99%)
Mar 28, 2018 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Mar 27, 2018 21.76 21.76 21.76 21.76 503 +0.04(+0.20%)
Mar 26, 2018 21.73 21.76 21.72 21.72 1,330 +0.15(+0.70%)
Mar 23, 2018 21.80 21.80 21.57 21.57 1,057 -0.74(-3.32%)
Mar 22, 2018 22.31 22.31 22.31 22.31 16 +0.00(+0.00%)
Mar 21, 2018 22.33 22.33 22.31 22.31 1,700 +0.02(+0.09%)
Mar 20, 2018 22.28 22.29 22.28 22.29 3,740 +0.04(+0.18%)
Mar 19, 2018 22.25 22.25 22.25 22.25 2 -0.26(-1.15%)
Mar 16, 2018 22.51 22.51 22.51 22.51 1,324 +0.05(+0.22%)
Mar 15, 2018 22.46 22.46 22.46 22.46 1,005 +0.05(+0.22%)
Mar 14, 2018 22.45 22.45 22.41 22.41 1,112 -0.14(-0.62%)
Mar 13, 2018 22.55 22.55 22.55 22.55 200 -0.03(-0.13%)
Mar 12, 2018 22.58 22.58 22.58 22.58 151 +0.00(+0.00%)
Mar 09, 2018 22.58 22.58 22.58 22.58 200 +0.22(+0.98%)
Mar 08, 2018 22.36 22.36 22.36 22.36 1,007 +0.07(+0.31%)
Mar 07, 2018 22.26 22.29 1,053 -0.08(-0.36%)
Mar 06, 2018 22.38 22.38 22.37 22.37 452 +0.11(+0.49%)
Mar 05, 2018 21.98 22.26 21.98 22.26 507 +0.37(+1.67%)
Mar 02, 2018 21.84 21.94 21.84 21.89 1,095 -0.18(-0.84%)
Mar 01, 2018 22.08 22.08 22.08 22.08 453 -0.34(-1.52%)
Feb 28, 2018 22.42 22.42 22.42 22.42 500 -0.07(-0.31%)
Feb 27, 2018 22.65 22.65 22.49 22.49 2,556 -0.26(-1.16%)
Feb 26, 2018 22.75 22.75 22.75 22.75 576 +0.39(+1.72%)
Feb 23, 2018 22.38 22.39 22.37 22.37 804 +0.03(+0.13%)
Feb 22, 2018 22.35 22.35 22.34 22.34 1,004 -0.00(-0.01%)
Feb 21, 2018 22.44 22.54 22.34 22.34 1,811 +0.00(+0.01%)
Feb 20, 2018 22.39 22.39 22.34 22.34 2,551 -0.16(-0.71%)
Feb 16, 2018 22.50 22.50 22.50 0 +0.08(+0.36%)
Feb 15, 2018 22.42 22.42 22.42 22.42 1,005 +0.14(+0.63%)
Feb 14, 2018 22.07 22.28 22.04 22.28 1,613 +0.29(+1.32%)
Feb 13, 2018 21.86 22.00 21.86 21.99 2,901 +0.24(+1.10%)
Feb 12, 2018 21.62 21.79 21.62 21.75 1,576 +0.45(+2.11%)
Feb 09, 2018 21.27 21.30 21.27 21.30 862 -0.34(-1.57%)
Feb 08, 2018 21.64 22.35 21.64 483 -0.71(-3.18%)
Feb 07, 2018 22.35 22.35 22.35 22.35 557 +0.56(+2.57%)
Feb 06, 2018 21.92 21.92 21.79 21.79 1,859 -0.28(-1.27%)
Feb 05, 2018 22.67 21.90 22.07 1,518 -0.60(-2.66%)
Feb 02, 2018 22.89 22.89 22.65 22.67 1,945 -0.48(-2.06%)
Feb 01, 2018 23.10 23.15 23.07 23.15 6,220 -0.02(-0.09%)
Jan 31, 2018 23.23 23.23 23.17 23.17 4,225 +0.05(+0.22%)
Jan 30, 2018 23.24 23.24 23.24 23.12 2,234 -0.19(-0.82%)
Jan 29, 2018 23.32 23.32 23.31 23.31 1,020 -0.03(-0.11%)
Jan 26, 2018 23.29 23.37 23.29 23.34 3,719 +0.12(+0.52%)
Jan 25, 2018 23.27 23.27 23.21 23.21 4,767 -0.06(-0.26%)
Jan 24, 2018 23.24 23.29 23.19 23.27 2,532 +0.04(+0.19%)
Jan 23, 2018 23.18 23.26 23.18 23.23 873 +0.14(+0.61%)
Jan 22, 2018 23.00 23.09 23.00 23.09 5,812 +0.14(+0.59%)
Jan 19, 2018 22.93 22.95 22.93 22.95 794 +0.07(+0.32%)
Jan 18, 2018 22.86 22.88 22.86 22.88 1,788 -0.02(-0.09%)
Jan 17, 2018 22.82 22.90 22.82 22.90 1,246 -0.01(-0.04%)
Jan 16, 2018 22.91 22.91 22.91 22.91 1,124 +0.08(+0.35%)
Jan 12, 2018 22.83 22.83 22.83 0 +0.14(+0.64%)
Jan 11, 2018 22.66 22.71 22.66 22.68 2,824 +0.15(+0.67%)
Jan 10, 2018 22.60 22.61 22.54 22.54 1,725 -0.16(-0.68%)
Jan 09, 2018 22.63 22.69 22.63 22.69 895 -0.01(-0.04%)
Jan 08, 2018 22.66 22.70 22.64 22.70 1,158 +0.07(+0.29%)
Jan 05, 2018 22.63 22.63 22.63 22.63 558 +0.07(+0.31%)
Jan 04, 2018 22.56 22.56 22.56 22.56 718 +0.14(+0.64%)
Jan 03, 2018 22.45 22.45 22.42 22.42 817 +0.10(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.