Historical Data for ETFIS SER TR I (NFLT)

$ 24.825   -0.01 (-0.04%) Volume: 1.3k 3:16 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 24.81 24.825 24.7901 24.825 1.3k -0.01 -0.04% 24.825 32.22k 13
10/22/20 24.835 24.835 24.835 24.835 67 -0.0152 -0.06% 24.835 N/A 4
10/21/20 24.8265 24.88 24.8265 24.8502 3.11k 0.0302 0.12% 24.8502 77.16k 16
10/20/20 24.855 24.855 24.82 24.82 2.63k -0.0743 -0.30% 24.82 65.41k 32
10/19/20 24.89 24.92 24.89 24.8943 5.6k 0.04961 0.20% 24.8943 139.35k 16
10/16/20 24.96 24.96 24.88 24.9148 1.06k -0.06003 -0.24% 24.8447 26.45k 23
10/15/20 24.95 24.975 24.95 24.975 376 -0.004986 -0.02% 24.9047 9.38k 9
10/14/20 25.00 25.00 24.91 24.98 1.6k 0.004986 0.02% 24.9097 39.98k 27
10/13/20 24.9481 24.975 24.9481 24.975 620 0.034801 0.14% 24.9047 15.47k 11
10/12/20 24.9401 24.9401 24.9401 24.9401 86 0.089847 0.36% 24.8699 N/A 5
10/09/20 24.89 24.89 24.77 24.85 49.96k 0.029915 0.12% 24.7801 1.24m 63
10/08/20 24.80 24.83 24.80 24.82 6.29k 0.04986 0.20% 24.7502 156.06k 68
10/07/20 24.75 24.77 24.75 24.77 328 0.06013 0.24% 24.7003 8.12k 4
10/06/20 24.86 24.86 24.7097 24.7097 1.18k 0.029617 0.12% 24.6402 29.3k 22
10/05/20 24.64 26.37 24.64 24.68 3.98k 0.014957 0.06% 24.6105 99.17k 46
10/02/20 24.6557 24.665 24.6515 24.665 503 0.02493 0.10% 24.5956 12.4k 5
10/01/20 24.66 24.66 24.64 24.64 10.64k -0.000898 -0.00% 24.5707 262.36k 8
09/30/20 24.6093 24.6409 24.6093 24.6409 327 0.027224 0.11% 24.5716 8.05k 11
09/29/20 24.65 24.65 24.57 24.6136 1.86k -0.016354 -0.07% 24.5443 45.83k 31
09/28/20 24.61 24.63 24.60 24.63 3.64k 0.009972 0.04% 24.5607 89.44k 46
09/25/20 24.615 24.62 24.61 24.62 3.52k -0.0001 -0.00% 24.5507 86.62k 42