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

Lattice Real Estate Strategy ETF (NY: RORE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2018 14.60 14.60 14.60 0 +0.00(+0.00%)
Aug 30, 2018 14.60 14.60 14.60 0 +0.00(+0.00%)
Aug 29, 2018 14.60 14.60 14.60 14.60 923 +0.09(+0.63%)
Aug 28, 2018 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 27, 2018 14.50 14.50 14.50 14.50 8 +0.00(+0.00%)
Aug 24, 2018 14.50 14.50 14.50 14.50 109 +0.00(+0.00%)
Aug 23, 2018 14.64 14.64 14.49 14.50 17,771 -0.04(-0.25%)
Aug 22, 2018 14.48 14.54 14.48 14.54 1,339 -0.08(-0.56%)
Aug 21, 2018 14.62 14.62 14.62 14.62 1,155 -0.03(-0.23%)
Aug 20, 2018 14.73 14.73 14.66 14.66 963 +0.08(+0.54%)
Aug 17, 2018 14.57 14.58 14.57 14.58 328 +0.17(+1.20%)
Aug 16, 2018 14.40 14.40 14.40 14.40 213 +0.06(+0.44%)
Aug 15, 2018 14.27 14.34 14.27 14.34 1,157 +0.12(+0.86%)
Aug 14, 2018 14.22 14.22 14.22 14.22 664 +0.14(+1.02%)
Aug 13, 2018 14.12 14.12 14.08 14.08 1,599 -0.16(-1.09%)
Aug 10, 2018 14.23 14.23 14.23 14.23 109 +0.00(+0.00%)
Aug 09, 2018 14.23 14.23 14.23 14.23 147 +0.03(+0.19%)
Aug 08, 2018 14.23 14.23 14.20 14.20 5,935 -0.04(-0.31%)
Aug 07, 2018 14.21 14.25 14.21 14.25 3,019 -0.07(-0.46%)
Aug 06, 2018 14.36 14.36 14.31 14.31 11,476 +0.05(+0.32%)
Aug 03, 2018 14.27 14.27 14.27 14.27 767 -0.02(-0.13%)
Aug 02, 2018 14.30 14.30 14.29 14.29 778 +0.07(+0.51%)
Aug 01, 2018 14.21 14.21 14.21 0 +0.00(+0.00%)
Jul 31, 2018 14.23 14.23 14.21 14.21 40,993 +0.20(+1.43%)
Jul 30, 2018 13.94 14.01 13.92 14.01 29,864 +0.01(+0.06%)
Jul 27, 2018 13.98 14.00 13.98 14.00 7,892 -0.10(-0.71%)
Jul 25, 2018 14.10 14.10 14.10 55 +0.13(+0.96%)
Jul 24, 2018 14.05 14.05 13.97 13.97 3,513 -0.06(-0.43%)
Jul 23, 2018 14.03 14.03 14.03 14.03 219 -0.05(-0.32%)
Jul 20, 2018 14.08 14.08 14.08 14.08 551 -0.15(-1.09%)
Jul 19, 2018 14.16 14.24 14.16 14.23 3,266 +0.11(+0.79%)
Jul 17, 2018 14.12 14.12 14.12 10 -0.19(-1.35%)
Jul 13, 2018 14.31 14.31 14.31 1 +0.05(+0.37%)
Jul 12, 2018 14.26 14.26 14.26 14.26 219 -0.07(-0.46%)
Jul 11, 2018 14.34 14.34 14.33 14.33 221 -0.01(-0.08%)
Jul 10, 2018 14.34 14.34 14.34 14.34 858 +0.05(+0.37%)
Jul 09, 2018 14.41 14.27 14.29 469,934 -0.17(-1.17%)
Jul 06, 2018 14.44 14.45 14.44 14.45 3,481 +0.14(+0.98%)
Jul 05, 2018 14.31 14.31 14.31 14.31 2,573 +0.31(+2.23%)
Jul 03, 2018 14.00 14.00 14.00 0 -0.09(-0.63%)
Jul 02, 2018 14.39 14.39 14.05 14.09 2,284 -0.09(-0.60%)
Jun 28, 2018 14.18 14.18 14.18 72 +0.04(+0.27%)
Jun 27, 2018 14.13 14.16 14.13 14.14 971 -0.04(-0.30%)
Jun 26, 2018 14.16 14.18 14.16 14.18 2,966 +0.08(+0.58%)
Jun 25, 2018 14.06 14.10 14.06 14.10 2,589 -0.02(-0.16%)
Jun 22, 2018 14.12 14.12 14.10 14.12 2,561 +0.17(+1.24%)
Jun 21, 2018 13.97 13.98 13.95 13.95 381 +0.05(+0.33%)
Jun 20, 2018 13.95 13.95 13.90 13.90 2,491 +0.11(+0.81%)
Jun 19, 2018 13.74 13.85 13.74 13.79 5,553 +0.01(+0.06%)
Jun 18, 2018 13.71 13.80 13.71 13.78 3,999 -0.07(-0.53%)
Jun 11, 2018 13.86 13.86 13.86 123 +0.01(+0.07%)
Jun 08, 2018 13.88 13.88 13.85 13.85 995 +0.02(+0.16%)
Jun 07, 2018 13.85 13.85 13.82 13.82 1,334 +0.00(+0.04%)
Jun 06, 2018 13.77 13.82 13.73 13.82 3,575 +0.06(+0.46%)
Jun 05, 2018 13.80 13.80 13.74 13.76 4,126 +0.06(+0.47%)
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.