Breaking News Bar

Business News and Information

Ultrashort Australian Dollar ETF (NY: CROC )

46.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 48.67 48.67 48.67 48.67 321 +0.08(+0.17%)
Feb 27, 2017 48.59 48.59 48.59 48.59 2,203 -0.05(-0.10%)
Feb 24, 2017 48.49 48.64 48.49 48.64 608 +0.54(+1.12%)
Feb 23, 2017 47.92 48.10 47.79 48.10 2,181 -0.09(-0.18%)
Feb 22, 2017 48.51 48.54 48.17 48.19 1,893 +0.14(+0.28%)
Feb 21, 2017 48.96 48.96 48.05 48.05 2,050 -0.66(-1.36%)
Feb 17, 2017 48.71 48.71 48.71 0 +0.36(+0.75%)
Feb 16, 2017 48.18 48.35 48.15 48.35 1,128 +0.24(+0.50%)
Feb 15, 2017 48.80 48.80 48.11 48.11 1,964 -0.85(-1.73%)
Feb 14, 2017 48.62 49.06 48.62 48.96 1,725 -0.05(-0.11%)
Feb 13, 2017 49.01 49.01 49.01 49.01 318 +0.36(+0.74%)
Feb 10, 2017 48.90 48.90 48.60 48.65 2,125 -0.60(-1.22%)
Feb 09, 2017 48.93 49.25 48.79 49.25 1,191 +0.11(+0.22%)
Feb 08, 2017 49.14 49.14 49.14 49.14 115 +0.01(+0.02%)
Feb 07, 2017 49.22 49.48 49.12 49.13 2,932 +0.33(+0.67%)
Feb 06, 2017 48.92 49.22 48.80 48.80 2,461 +0.33(+0.67%)
Feb 03, 2017 48.61 48.68 48.46 48.48 8,797 -0.34(-0.70%)
Feb 02, 2017 49.30 49.30 48.40 48.82 3,578 -1.35(-2.69%)
Feb 01, 2017 50.13 50.29 50.13 50.17 6,591 +0.16(+0.32%)
Jan 31, 2017 50.01 50.01 50.00 50.01 440 -0.35(-0.70%)
Jan 30, 2017 50.37 50.37 50.36 50.36 1,400 -0.07(-0.14%)
Jan 27, 2017 50.26 50.43 50.26 50.43 3,940 -0.04(-0.08%)
Jan 26, 2017 50.44 50.66 50.31 50.47 2,812 +0.19(+0.37%)
Jan 25, 2017 50.61 50.61 50.28 50.28 4,805 +0.35(+0.71%)
Jan 24, 2017 50.00 50.00 49.78 49.93 1,180 -0.14(-0.28%)
Jan 23, 2017 50.17 50.35 50.00 50.07 1,105 -0.57(-1.13%)
Jan 20, 2017 50.56 50.64 50.46 50.64 1,391 +0.22(+0.44%)
Jan 19, 2017 50.47 50.52 50.42 50.42 1,352 +0.14(+0.28%)
Jan 18, 2017 50.28 50.28 50.28 50.28 205 -0.24(-0.48%)
Jan 17, 2017 50.52 50.52 50.52 50.52 1,094 -0.65(-1.27%)
Jan 13, 2017 51.17 51.17 51.17 0 +0.10(+0.20%)
Jan 12, 2017 51.21 51.21 51.07 51.07 1,073 -0.70(-1.35%)
Jan 11, 2017 52.88 52.88 51.65 51.77 2,206 -1.31(-2.47%)
Jan 10, 2017 53.00 53.08 52.73 53.08 26,652 -0.09(-0.17%)
Jan 09, 2017 53.45 53.45 53.17 53.17 2,450 -0.66(-1.23%)
Jan 06, 2017 53.83 53.83 53.83 53.83 207 +0.35(+0.65%)
Jan 05, 2017 53.78 53.78 53.22 53.48 16,063 -0.84(-1.55%)
Jan 04, 2017 54.55 54.55 54.32 54.32 2,666 -0.77(-1.40%)
Jan 03, 2017 55.40 55.40 55.09 55.09 834 -0.15(-0.27%)
Dec 30, 2016 55.24 55.24 55.24 0 +0.02(+0.03%)
Dec 29, 2016 55.54 55.64 55.22 55.22 3,631 -0.63(-1.13%)
Dec 28, 2016 56.00 56.11 55.85 55.85 3,147 +0.04(+0.07%)
Dec 27, 2016 55.86 55.86 55.77 55.81 881 -0.28(-0.49%)
Dec 23, 2016 56.09 56.09 56.09 0 +0.59(+1.06%)
Dec 22, 2016 55.33 55.50 55.33 55.50 8,108 +0.55(+1.00%)
Dec 21, 2016 54.95 54.95 54.95 54.95 231 +0.12(+0.22%)
Dec 20, 2016 55.00 55.25 54.83 54.83 3,470 -0.04(-0.08%)
Dec 19, 2016 54.75 54.93 54.64 54.87 4,774 +0.76(+1.40%)
Dec 16, 2016 54.20 54.50 54.03 54.11 8,299 +0.78(+1.46%)
Dec 15, 2016 53.55 53.55 53.33 53.33 2,215 +0.70(+1.33%)
Dec 14, 2016 51.33 52.63 51.33 52.63 2,007 +1.29(+2.51%)
Dec 13, 2016 51.17 51.34 51.13 51.34 1,501 -0.08(-0.16%)
Dec 12, 2016 51.27 51.45 51.27 51.42 937 -0.65(-1.25%)
Dec 09, 2016 51.88 52.07 51.85 52.07 2,600 -0.09(-0.17%)
Dec 08, 2016 52.16 52.16 52.16 52.16 207 +0.44(+0.85%)
Dec 07, 2016 52.00 52.00 51.72 51.72 890 -0.19(-0.37%)
Dec 06, 2016 52.02 52.02 51.91 51.91 1,894 -0.29(-0.56%)
Dec 05, 2016 52.20 52.20 50.94 52.20 467 +0.14(+0.27%)
Dec 02, 2016 52.06 52.06 52.06 52.06 104 -0.67(-1.27%)
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.
 
bottom clear