Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberty Intl Equity Hedged ETF (NY: FLQH )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2017 19.05 72 +0.02(+0.09%)
Apr 26, 2017 19.09 19.09 19.03 19.03 1,252 -0.03(-0.17%)
Apr 25, 2017 19.06 19.06 19.06 19.06 131 +0.04(+0.22%)
Apr 24, 2017 19.00 19.02 19.00 19.02 2,943 +0.39(+2.08%)
Apr 21, 2017 18.65 18.65 18.63 18.63 1,040 -0.08(-0.45%)
Apr 20, 2017 18.70 18.72 18.69 18.72 745 +0.12(+0.65%)
Apr 18, 2017 18.60 7,724 -0.27(-1.41%)
Apr 17, 2017 18.85 18.87 18.85 18.86 1,992 -0.03(-0.16%)
Apr 13, 2017 18.88 18.89 18.85 18.89 9,419 +0.02(+0.08%)
Apr 12, 2017 18.95 18.97 18.88 18.88 4,907 +0.02(+0.10%)
Apr 11, 2017 18.86 18.86 18.86 18.86 198 -0.07(-0.38%)
Apr 10, 2017 18.93 18.93 18.90 18.93 8,710 -0.22(-1.15%)
Apr 07, 2017 18.94 19.15 18.94 19.15 9,178 +0.30(+1.59%)
Apr 06, 2017 18.84 18.90 18.82 18.85 7,477 -0.06(-0.34%)
Apr 04, 2017 18.91 18.91 18.91 0 +0.12(+0.65%)
Apr 03, 2017 18.78 18.79 18.78 18.79 36,977 -0.12(-0.64%)
Mar 30, 2017 18.91 18.91 18.91 0 +0.17(+0.89%)
Mar 28, 2017 18.75 18.75 18.75 0 +0.03(+0.13%)
Mar 27, 2017 18.64 18.72 18.64 18.72 3,950 +0.04(+0.19%)
Mar 24, 2017 18.69 18.69 18.66 18.69 1,317 +0.08(+0.46%)
Mar 23, 2017 18.60 18.60 18.60 18.60 341 +0.04(+0.24%)
Mar 22, 2017 18.55 18.56 18.48 18.56 5,018 -0.04(-0.24%)
Mar 21, 2017 18.60 18.60 18.60 18.60 4,504 -0.14(-0.73%)
Mar 20, 2017 18.74 18.74 18.74 18.74 212 +0.08(+0.43%)
Mar 16, 2017 18.66 22 +0.04(+0.23%)
Mar 15, 2017 18.60 18.61 18.60 18.61 283 -0.06(-0.34%)
Mar 13, 2017 18.68 18.68 18.68 0 -0.00(-0.01%)
Mar 10, 2017 18.69 18.69 18.68 18.68 627 +0.21(+1.12%)
Mar 09, 2017 18.47 18.47 18.47 18.47 689 -0.03(-0.15%)
Mar 08, 2017 18.52 18.52 18.50 18.50 478 +0.08(+0.44%)
Mar 06, 2017 18.42 18.42 18.42 0 -0.11(-0.57%)
Mar 03, 2017 18.53 18.53 18.53 18.53 980 +0.03(+0.15%)
Mar 01, 2017 18.50 2 +0.23(+1.26%)
Feb 27, 2017 18.27 18.27 18.27 0 -0.05(-0.28%)
Feb 22, 2017 18.32 18.32 18.32 0 +0.01(+0.04%)
Feb 21, 2017 18.31 18.31 18.31 18.31 270 +0.11(+0.59%)
Feb 15, 2017 18.21 18.21 18.21 0 +0.13(+0.71%)
Feb 13, 2017 18.08 20,490 +0.07(+0.38%)
Feb 10, 2017 18.09 18.09 17.98 18.01 714 +0.06(+0.34%)
Feb 09, 2017 17.94 17.95 17.94 17.95 563 +0.13(+0.73%)
Feb 07, 2017 17.82 93 +0.04(+0.21%)
Feb 06, 2017 17.78 17.78 17.78 17.78 1,026 -0.05(-0.30%)
Feb 03, 2017 17.93 17.93 17.83 17.84 5,079 +0.05(+0.26%)
Feb 02, 2017 17.70 17.79 17.67 17.79 15,120 +0.01(+0.08%)
Feb 01, 2017 17.78 17.78 17.78 17.78 5,438 +0.05(+0.30%)
Jan 31, 2017 17.78 17.80 17.72 17.72 17,617 -0.12(-0.69%)
Jan 30, 2017 17.84 17.87 17.83 17.85 3,886 -0.14(-0.76%)
Jan 27, 2017 18.01 18.01 17.96 17.98 3,666 +0.03(+0.16%)
Jan 26, 2017 17.95 17.95 17.95 17.95 729 +0.12(+0.66%)
Jan 24, 2017 17.84 259 -0.10(-0.55%)
Jan 20, 2017 17.93 17.93 17.93 0 -0.02(-0.08%)
Jan 19, 2017 18.00 18.00 17.95 17.95 1,159 +0.03(+0.17%)
Jan 18, 2017 17.89 17.92 17.87 17.92 4,307 -0.19(-1.05%)
Jan 13, 2017 18.11 18.11 18.11 0 +0.14(+0.76%)
Jan 12, 2017 18.00 18.00 17.97 17.97 1,313 -0.13(-0.70%)
Jan 11, 2017 18.12 18.12 18.10 18.10 1,774 -0.06(-0.31%)
Jan 10, 2017 18.13 18.15 18.13 18.15 3,038 -0.02(-0.13%)
Jan 09, 2017 18.14 18.18 18.14 18.18 1,442 +0.04(+0.21%)
Jan 06, 2017 18.17 18.17 18.14 18.14 2,009 +0.02(+0.13%)
Jan 05, 2017 18.12 18.12 18.12 18.12 2,488 +0.07(+0.38%)
Jan 04, 2017 18.11 18.11 18.05 18.05 15,249 +0.01(+0.04%)
Jan 03, 2017 18.09 18.09 18.03 18.04 15,541 +0.21(+1.17%)
Dec 29, 2016 17.83 17.83 17.83 0 -0.01(-0.07%)
Dec 28, 2016 17.89 17.89 17.84 17.84 3,932 -0.11(-0.59%)
Dec 23, 2016 17.95 17.95 17.95 0 +0.10(+0.58%)
Dec 21, 2016 17.85 17.85 17.85 0 +0.02(+0.12%)
Dec 16, 2016 17.82 17.82 17.82 0 +0.47(+2.70%)
Dec 15, 2016 17.58 17.58 17.35 17.35 1,533 -0.37(-2.07%)
Dec 13, 2016 17.72 17.72 17.72 0 +0.18(+1.02%)
Dec 12, 2016 17.54 17.54 17.54 17.54 1,611 +0.01(+0.03%)
Dec 09, 2016 17.55 17.55 17.54 17.54 388 +0.02(+0.12%)
Dec 08, 2016 17.52 17.52 17.52 17.52 2,043 +0.16(+0.90%)
Dec 05, 2016 17.36 17.36 17.36 0 +0.17(+0.99%)
Dec 02, 2016 17.16 17.25 17.12 17.19 23,070 +0.01(+0.08%)
Dec 01, 2016 17.19 17.22 17.16 17.18 19,082 -0.20(-1.14%)
Nov 30, 2016 17.38 17.39 17.38 17.38 12,539 +0.02(+0.12%)
Nov 29, 2016 17.37 17.37 17.35 17.35 12,873 +0.10(+0.55%)
Nov 28, 2016 17.31 17.31 17.26 17.26 36,566 +0.04(+0.25%)
Nov 23, 2016 17.22 17.22 17.22 0 +0.07(+0.39%)
Nov 22, 2016 17.15 17.15 17.15 17.15 358 -0.00(-0.02%)
Nov 21, 2016 17.16 17.16 17.15 17.15 6,720 +0.03(+0.17%)
Nov 18, 2016 17.12 17.13 17.11 17.12 5,307 -0.09(-0.51%)
Nov 17, 2016 17.20 17.21 17.20 17.21 586 +0.38(+2.26%)
Nov 14, 2016 16.83 8,246 -0.25(-1.49%)
Nov 10, 2016 17.08 17.08 17.08 0 -0.21(-1.21%)
Nov 09, 2016 17.19 17.29 17.18 17.29 4,888 +0.15(+0.87%)
Nov 08, 2016 17.14 17.18 17.14 17.14 9,688 +0.02(+0.12%)
Nov 07, 2016 17.11 17.13 17.11 17.12 12,326 +0.22(+1.33%)
Nov 04, 2016 16.93 16.95 16.90 16.90 28,890 -0.19(-1.11%)
Nov 03, 2016 17.16 17.16 17.09 17.09 20,546 -0.09(-0.51%)
Nov 02, 2016 17.19 17.48 17.17 17.18 62,044 -0.28(-1.62%)
Oct 31, 2016 17.46 54 +0.06(+0.34%)
Oct 28, 2016 17.49 17.49 17.40 17.40 293 -0.15(-0.85%)
Oct 27, 2016 17.55 17.55 17.55 17.55 258 +0.03(+0.15%)
Oct 25, 2016 17.52 17.52 17.52 0 -0.05(-0.27%)
Oct 20, 2016 17.57 17.57 17.57 17.57 2,616 +0.08(+0.46%)
Oct 18, 2016 17.47 17.49 17.47 17.49 114 +0.00(+0.00%)
Oct 14, 2016 17.49 17.49 17.49 17.49 60 -0.00(-0.00%)
Oct 11, 2016 17.50 17.50 17.49 17.49 1 -0.19(-1.09%)
Oct 04, 2016 17.68 17.68 17.68 17.68 293 +0.07(+0.40%)
Oct 03, 2016 17.61 17.61 17.61 17.61 2,939 -0.05(-0.31%)
Sep 30, 2016 17.67 17.67 17.67 17.67 0 +0.00(+0.00%)
Sep 29, 2016 17.67 17.67 17.67 17.67 146 +0.07(+0.39%)
Sep 28, 2016 17.60 17.60 17.60 17.60 146 +0.01(+0.04%)
Sep 27, 2016 17.42 17.59 17.42 17.59 8,797 +0.06(+0.35%)
Sep 23, 2016 17.60 17.53 17.53 17.53 27,487 -0.07(-0.39%)
Sep 22, 2016 17.76 17.76 17.60 17.60 94,463 +0.15(+0.86%)
Sep 21, 2016 17.45 17.45 17.44 17.45 9,554 +0.14(+0.83%)
Sep 15, 2016 17.27 17.31 17.31 17.31 12,053 +0.10(+0.55%)
Sep 14, 2016 17.22 17.22 17.21 17.21 5,291 +0.00(+0.00%)
Sep 13, 2016 17.31 17.31 17.21 17.21 54,855 -0.17(-0.98%)
Sep 09, 2016 17.38 17.38 17.38 17.38 4,409 -0.29(-1.62%)
Sep 08, 2016 17.67 17.67 17.67 17.67 524 -0.03(-0.19%)
Sep 07, 2016 17.70 17.70 17.70 17.70 146 -0.03(-0.15%)
Sep 02, 2016 17.67 17.73 17.73 17.73 10,583 +0.19(+1.09%)
Sep 01, 2016 17.54 17.54 17.54 17.54 2,939 +0.05(+0.27%)
Aug 31, 2016 17.46 17.49 17.46 17.49 7,937 -0.07(-0.43%)
Aug 30, 2016 17.57 17.57 17.57 17.57 3,086 +0.03(+0.16%)
Aug 29, 2016 17.52 17.55 17.52 17.54 54,334 -0.02(-0.12%)
Aug 26, 2016 17.58 17.59 17.56 17.56 937 +0.01(+0.04%)
Aug 25, 2016 17.56 17.56 17.55 17.55 293 -0.08(-0.44%)
Aug 24, 2016 17.57 17.63 17.57 17.63 2,706 -0.01(-0.06%)
Aug 23, 2016 17.64 17.64 17.64 17.64 8,998 +0.14(+0.78%)
Aug 22, 2016 17.52 17.52 17.50 17.50 6,302 +0.02(+0.12%)
Aug 19, 2016 17.48 17.48 17.48 17.48 4,581 -0.17(-0.99%)
Aug 16, 2016 17.66 17.66 17.66 17.66 146 -0.14(-0.81%)
Aug 12, 2016 17.79 17.80 17.80 17.80 1,763 +0.01(+0.04%)
Aug 11, 2016 17.80 17.80 17.80 17.80 4,262 +0.13(+0.73%)
Aug 09, 2016 17.66 17.67 17.65 17.67 57 +0.12(+0.71%)
Aug 08, 2016 17.52 17.54 17.52 17.54 440 -0.02(-0.09%)
Aug 05, 2016 17.56 17.56 17.56 17.56 146 +0.20(+1.18%)
Aug 03, 2016 17.35 17.35 17.35 17.35 293 -0.42(-2.34%)
Jul 25, 2016 17.78 17.81 17.77 17.77 58 +0.29(+1.63%)
Jul 21, 2016 17.48 17.48 17.48 17.48 2,939 -0.14(-0.81%)
Jul 20, 2016 17.64 17.64 17.63 17.63 14,992 +0.15(+0.86%)
Jul 19, 2016 17.48 17.48 17.48 17.48 11,465 -0.01(-0.04%)
Jul 18, 2016 17.48 17.48 17.48 17.48 14,872 -0.01(-0.08%)
Jul 13, 2016 17.48 17.50 17.50 17.50 293 +0.57(+3.38%)
Jul 06, 2016 17.08 16.93 16.93 16.93 2,939 -0.02(-0.12%)
Jun 30, 2016 16.93 16.95 16.95 16.95 29,251 +0.16(+0.93%)
Jun 29, 2016 16.79 16.79 16.79 16.79 5,259 +0.27(+1.61%)
Jun 28, 2016 16.81 16.81 16.37 16.52 7,070 +0.40(+2.47%)
Jun 27, 2016 16.26 16.33 16.13 16.13 1,646 -0.10(-0.60%)
Jun 24, 2016 16.13 16.31 16.13 16.22 1,780 -1.02(-5.89%)
Jun 23, 2016 17.27 17.27 17.24 17.24 110,695 +0.24(+1.40%)
Jun 22, 2016 17.05 17.05 17.00 17.00 170,479 +0.10(+0.56%)
Jun 21, 2016 18.42 16.91 16.89 16.91 6,026 +0.25(+1.51%)
Jun 17, 2016 16.65 16.65 16.65 16.65 73 +0.27(+1.62%)
Jun 16, 2016 16.31 16.39 16.31 16.39 896 -0.17(-1.03%)
Jun 15, 2016 16.61 16.63 16.56 16.56 21,700 +0.22(+1.37%)
Jun 14, 2016 16.35 16.35 16.33 16.33 2,204 -0.40(-2.40%)
Jun 13, 2016 16.74 16.74 16.74 16.74 1,910 -0.10(-0.57%)
Jun 10, 2016 16.84 16.84 16.83 16.83 1,433 -0.30(-1.75%)
Jun 09, 2016 17.13 17.13 17.13 17.13 146 -0.29(-1.68%)
Jun 07, 2016 17.42 17.42 17.42 17.42 1 +0.07(+0.43%)
Jun 06, 2016 17.40 17.44 17.35 17.35 9,097 -0.10(-0.55%)
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.