FANZ - ProSports Sponsors ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201921.4721.4721.4721.4721.47-
Jan 16, 2019------
Jan 15, 201921.4121.4721.4121.4721.47400
Jan 14, 201921.4721.4721.4721.4721.47-
Jan 11, 201921.4421.4721.4421.4721.47100
Jan 10, 201921.3321.5121.3321.4821.48200
Jan 09, 201921.4021.4521.4021.4221.42500
Jan 08, 201921.2221.3821.2221.3821.38800
Jan 07, 201920.9621.1620.9621.1621.16300
Jan 04, 201920.6020.8620.6020.8620.86100
Jan 03, 201920.2020.2320.2020.2320.23100
Jan 02, 201920.3720.5120.3620.5120.51200
Dec 31, 201820.3020.3920.3020.3920.39100
Dec 28, 201820.3220.4120.3220.3420.34600
Dec 27, 201820.2320.2920.2320.2920.29100
Dec 26, 201819.3920.2219.3920.2220.22200
Dec 24, 201820.2320.2320.2320.2320.23-
Dec 24, 20180.344 Dividend
Dec 21, 201820.7020.7220.2320.2319.89500
Dec 20, 201820.8020.8820.5620.5620.215,600
Dec 19, 201821.3921.4321.0121.0120.65400
Dec 18, 201821.4921.4921.3021.3020.935,100
Dec 17, 201821.3021.3021.3021.3020.94100
Dec 14, 201821.8021.8121.8021.8121.44100
Dec 13, 201822.1022.1022.0822.0821.71200
Dec 12, 201822.2522.2522.1522.1521.77100
Dec 11, 201822.3022.3021.9321.9921.625,300
Dec 10, 201822.0422.0822.0222.0721.704,300
Dec 07, 201822.1522.1522.1522.1521.77100
Dec 06, 201822.2422.4822.2022.4822.106,800
Dec 04, 201822.7422.7422.7422.7422.35100
Dec 03, 201823.2623.2623.2623.2622.86500
Nov 30, 201823.2423.2423.2423.2422.84100
Nov 29, 201823.2423.2423.2423.2422.84100
Nov 28, 201822.7022.7022.7022.7022.31300
Nov 27, 201822.5422.5422.5422.5422.16100
Nov 26, 201822.6522.6522.6522.6522.26100
Nov 23, 201822.2622.2622.2622.2621.88-
Nov 21, 201822.3622.3622.3622.3621.98-
Nov 20, 201822.3622.3622.3622.3621.98500
Nov 19, 201823.1523.1523.1523.1522.76100
Nov 16, 201823.1523.1523.1523.1522.76-
Nov 15, 201823.1523.1523.1523.1522.76-
Nov 14, 201823.1523.1523.1523.1522.76-
Nov 13, 201823.1523.1523.1523.1522.76300
Nov 12, 201823.2023.2023.2023.2022.81-
Nov 09, 201823.2023.2023.2023.2022.81-
Nov 08, 201823.2023.2023.2023.2022.81100
Nov 07, 201823.2423.2423.2423.2422.84300
Nov 06, 201823.0023.0023.0023.0022.61100
Nov 05, 201822.7022.7022.7022.7022.31-
Nov 02, 201822.7022.7022.7022.7022.31100
Nov 01, 201822.7022.7022.7022.7022.31100
Oct 31, 201822.0422.0422.0422.0421.67-
Oct 30, 201822.0422.0422.0422.0421.672,100
Oct 29, 201822.1222.1222.1222.1221.74-
Oct 26, 201822.1222.1222.1222.1221.74100
Oct 25, 201822.1322.1322.1222.1221.742,300
Oct 24, 201822.4022.4022.4022.4022.02100
Oct 23, 201822.4022.4022.4022.4022.02-
Oct 22, 201822.4322.4322.4022.4022.02800
Oct 19, 201822.4522.4522.4522.4522.07100
Oct 18, 201822.7122.7122.7122.7122.32-
Oct 17, 201822.7122.7122.7122.7122.32100
Oct 16, 201822.7122.7122.7122.7122.32500
Oct 15, 201822.4722.4722.4722.4722.09200
Oct 12, 201822.2022.2022.1722.1721.79700
Oct 11, 201822.0522.0522.0522.0521.68200
Oct 10, 201822.6022.6022.5922.5922.215,600
Oct 09, 201823.4323.4323.4323.4323.03-
Oct 08, 201823.4323.4323.4323.4323.03-
Oct 05, 201823.4323.4323.4323.4323.03100
Oct 04, 201823.4323.4323.4323.4323.03100
Oct 03, 201823.4723.4823.4323.4323.03800
Oct 02, 201823.5323.5323.5323.5323.13-
Oct 01, 201823.5323.5323.5323.5323.13-
Sep 28, 201823.5723.5723.5323.5323.13500
Sep 27, 201823.5723.5723.5723.5723.17100
Sep 26, 201823.5723.5823.5723.5823.18400
Sep 25, 201823.5023.5223.5023.5223.12500
Sep 24, 201823.5123.5123.5123.5123.11600
Sep 21, 201823.7623.7623.7623.7623.36200
Sep 20, 201823.6223.6223.6223.6223.22100
Sep 19, 201823.5523.5523.5523.5523.15200
Sep 18, 201823.5223.5223.5223.5223.121,800
Sep 17, 201823.4723.4723.4723.4723.07300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.