ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Flexshares US Quality Low Volatility Index Fund

Flexshares US Quality Low Volatility Index Fund (QLV)

66.9894
-0.42
(-0.62%)
Closed February 14 4:00PM
66.9894
0.00
( 0.00% )
Pre Market: 7:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.43940.66025544703266.5567.4166.44409467.2317846SP
40.92531.4006094081466.064167.4165.58616166.60874366SP
12-0.6506-0.96185688941567.6468.4164.111296766.26093734SP
262.44943.7951657886664.5468.4163.83991166.48456044SP
528.339414.218925831258.6568.4158.151225763.09611377SP
15615.129429.173544157351.8668.4145.551172855.78433546SP
26022.459450.436559622744.5368.4128.81194450.85925663SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173957580066.9894-0.42-0.6267.4167.4166.9894718
173948940067.410.71.0566.76999967.4166.76999911006
173940300066.709999-0.21-0.3166.4466.7366.441547
173931660066.91620.210.3166.5566.959966.533106
173923020066.70610.290.4366.6566.74979966.643120
173897100066.42-0.49-0.7466.87999966.9266.393683
173888460066.91190.060.1067.0667.0666.6914171
173879820066.84820.430.6466.4466.848266.443497
173871180066.420.040.0666.1566.4866.09994765
173862540066.3785-0.04-0.0665.6566.5165.6514849
173836620066.4154-0.37-0.5567.0367.0366.3499996686
173827980066.78380.310.4766.59999966.8466.5543361221
173819340066.47-0.29-0.4366.6166.63899966.47762
173810700066.7596990.240.3666.75709966.8766.7099992107
173802060066.52130.190.2865.5866.57819965.583142
173776140066.3341-0.03-0.0466.4366.516466.33413216
173767500066.36329900.0066.36329966.36329966.3632990
173758860066.3632990.160.2466.4566.464866.290718872
173750220066.20510.490.7566.06409966.209966.037431
173715660065.7112990.260.4065.8665.9265.7112991638
173707020065.450.150.2365.3765.5365.31051697
173698380065.30260.691.0665.2965.302665.15731737
173689740064.616699-0.05-0.0864.8364.8364.411873
173681100064.66780.240.3864.1164.667864.112499
173655180064.4235-0.86-1.3164.48999964.54564.393850
173637900065.28130.260.4064.94499965.281364.9449998646
173629260065.020799-0.27-0.4165.73999965.73999964.9599993679
173620620065.29-0.3-0.4565.8665.8665.295374
173594700065.5860.420.6565.519265.58665.51921166
173586060065.165-0.08-0.1365.56999965.56999964.8949994583
173568780065.248999-0.04-0.0665.4265.4565.1884191
173560140065.29-0.66-1.0065.4565.61499965.12999911663
173534220065.947599-0.48-0.7366.266.259965.7300991577
173525580066.42930.090.1466.4366.48999966.29067212
173507784066.33920.440.6766.01999966.3665.989999120926
173499660065.90.210.3265.796665.4505195097
173473740065.68830.050.0865.2565.9865.251509
173465100065.6374-0.01-0.0265.73999965.95565.63745765
173456460065.649699-1.4-2.096767.06399965.6496994825
173447820067.052899-0.19-0.2967.0467.118667.047304
173439180067.2453-0.18-0.2767.4867.495867.24532938
173413260067.4272-0.3-0.4567.4867.5467.383514
173404620067.73-0.02-0.0367.836467.836467.699037
173395980067.75350.110.1767.967.967.753517506
173387340067.6408-0.2-0.2967.7367.81567.64086084
173378700067.84-0.26-0.3968.0668.1167.816741
173352780068.1028-0.18-0.2768.4168.4168.066509
173344140068.28760.020.0368.3368.3668.273187
173335500068.27020.250.3768.1168.287568.10031879
173326860068.02-0.08-0.1268.0368.267.9716752
173318220068.100.0167.9968.1567.897335
173291784068.09530.150.2267.9968.2567.9855507
173275020067.9458-0.01-0.0267.9768.05634267.946176
173266380067.95890.390.5867.6467.992667.586372
173257740067.570.350.5267.467.5867.368975
173231820067.22290.410.6266.8667.229366.869086
173223180066.810.370.5666.6566.9466.59999933210
173214540066.43980.170.2666.1866.4566.0514166
173205900066.27020.070.1166.16566.3366.1653324
173197260066.20.280.4265.9266.2665.927931