LBTA Historical Prices | Russell 1000 Low Beta ETF Stock

Dow

0.06% Nasdaq

0.01%

Russell 1000 Low Beta ETF (LBTA)

-NYSEArca

54.98 0.00(0.00%) Oct 16

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 16, 2012	54.98	54.98	54.98	54.98	800	54.98
Oct 15, 2012	54.51	54.51	54.51	54.51	0	54.51
Oct 12, 2012	54.51	54.51	54.51	54.51	0	54.51
Oct 11, 2012	54.51	54.51	54.51	54.51	200	54.51
Oct 10, 2012	54.85	54.85	54.85	54.85	0	54.85
Oct 9, 2012	54.85	54.85	54.85	54.85	100	54.85
Oct 8, 2012	55.35	55.35	55.35	55.35	1,300	55.35
Oct 5, 2012	55.55	55.59	55.48	55.59	65,400	55.59
Oct 4, 2012	54.91	54.91	54.91	54.91	0	54.91
Oct 3, 2012	54.72	55.00	54.72	54.91	700	54.91
Oct 2, 2012	54.56	54.56	54.55	54.55	300	54.55
Oct 1, 2012	54.64	54.64	54.64	54.64	1,700	54.64
Sep 28, 2012	54.84	54.84	54.84	54.84	0	54.84
Sep 27, 2012	54.84	54.84	54.84	54.84	0	54.84
Sep 26, 2012	54.84	54.84	54.84	54.84	0	54.84
Sep 25, 2012	54.84	54.84	54.84	54.84	0	54.84
Sep 24, 2012	54.84	54.84	54.84	54.84	300	54.84
Sep 24, 2012	0.865 Dividend
Sep 21, 2012	55.75	55.75	55.75	55.75	200	54.89
Sep 20, 2012	55.52	55.52	55.52	55.52	200	54.66
Sep 19, 2012	55.44	55.44	55.44	55.44	0	54.58
Sep 18, 2012	55.42	55.44	55.39	55.44	7,600	54.58
Sep 17, 2012	55.25	55.35	55.25	55.28	104,500	54.42
Sep 14, 2012	55.36	55.60	55.23	55.30	9,100	54.44
Sep 13, 2012	54.68	55.05	54.68	55.05	2,800	54.20
Sep 12, 2012	54.56	54.56	54.56	54.56	100	53.71
Sep 11, 2012	54.63	54.65	54.63	54.65	1,000	53.80
Sep 10, 2012	54.63	54.63	54.63	54.63	0	53.78
Sep 7, 2012	54.63	54.63	54.63	54.63	100	53.78
Sep 6, 2012	54.50	54.50	54.50	54.50	100	53.65
Sep 5, 2012	53.62	53.62	53.62	53.62	0	52.79
Sep 4, 2012	53.62	53.62	53.62	53.62	0	52.79
Aug 31, 2012	53.62	53.62	53.62	53.62	0	52.79
Aug 30, 2012	53.62	53.62	53.62	53.62	0	52.79
Aug 29, 2012	53.56	53.62	53.54	53.62	104,900	52.79
Aug 28, 2012	53.60	53.62	53.12	53.12	103,500	52.30
Aug 27, 2012	53.50	53.50	53.50	53.50	0	52.67
Aug 24, 2012	53.50	53.50	53.50	53.50	600	52.67
Aug 23, 2012	53.20	53.23	53.15	53.15	700	52.33
Aug 22, 2012	53.35	53.39	53.32	53.32	17,600	52.49
Aug 21, 2012	53.76	53.76	53.36	53.38	9,400	52.55
Aug 20, 2012	53.43	53.49	53.43	53.48	1,100	52.65
Aug 17, 2012	53.54	53.54	53.46	53.46	500	52.63
Aug 16, 2012	53.35	53.35	53.35	53.35	0	52.52
Aug 15, 2012	53.35	53.35	53.35	53.35	0	52.52
Aug 14, 2012	53.35	53.35	53.35	53.35	0	52.52
Aug 13, 2012	53.35	53.35	53.35	53.35	0	52.52
Aug 10, 2012	53.35	53.35	53.35	53.35	0	52.52
Aug 9, 2012	53.35	53.35	53.35	53.35	300	52.52
Aug 8, 2012	53.21	53.36	53.21	53.35	1,600	52.52
Aug 7, 2012	53.51	53.51	53.50	53.50	500	52.67
Aug 6, 2012	53.48	53.49	53.47	53.48	3,400	52.65
Aug 3, 2012	53.40	53.40	53.40	53.40	100	52.57
Aug 2, 2012	52.90	52.90	52.90	52.90	600	52.08
Aug 1, 2012	53.30	53.30	53.30	53.30	0	52.47
Jul 31, 2012	53.30	53.30	53.30	53.30	0	52.47
Jul 30, 2012	53.60	53.60	53.30	53.30	40,300	52.47
Jul 27, 2012	52.59	52.59	52.59	52.59	0	51.77
Jul 26, 2012	52.34	52.59	52.34	52.59	20,600	51.77
Jul 25, 2012	51.65	51.65	51.65	51.65	0	50.85
Jul 24, 2012	51.65	51.65	51.65	51.65	300	50.85
Jul 23, 2012	52.08	52.39	52.08	52.39	1,100	51.58
Jul 20, 2012	52.78	52.78	52.78	52.78	300	51.96
Jul 19, 2012	53.29	53.29	53.17	53.17	600	52.35
Jul 18, 2012	53.16	53.21	53.12	53.21	800	52.38
Jul 17, 2012	53.20	53.20	53.20	53.20	100	52.37
Jul 16, 2012	52.48	52.48	52.48	52.48	0	51.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LBTA

Quotes

Charts

News & Info

ETF

Analyst

Russell 1000 Low Beta ETF (LBTA)