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 (%)
May 31, 2018 13.53 13.56 13.53 13.56 1,456 -0.07(-0.49%)
May 30, 2018 13.37 13.63 13.37 13.63 1,109 +0.22(+1.65%)
May 29, 2018 13.35 13.44 13.35 13.41 1,324,022 +0.13(+0.96%)
May 25, 2018 13.28 13.28 13.28 0 +0.03(+0.20%)
May 24, 2018 13.26 13.26 13.26 13.26 1,132 +0.02(+0.14%)
May 23, 2018 13.23 13.24 13.23 13.24 38,692 +0.17(+1.27%)
May 22, 2018 13.05 13.07 13.05 13.07 1,670 +0.04(+0.30%)
May 21, 2018 12.92 13.05 12.91 13.03 2,206 +0.18(+1.42%)
May 18, 2018 12.84 12.85 12.84 12.85 790 +0.04(+0.35%)
May 17, 2018 12.86 12.86 12.81 12.81 987 -0.10(-0.81%)
May 16, 2018 12.89 12.91 12.87 12.91 3,589 +0.00(+0.00%)
May 15, 2018 12.97 12.97 12.91 12.91 16,801 -0.28(-2.14%)
May 11, 2018 13.19 13.19 13.19 72 -0.06(-0.48%)
May 10, 2018 13.27 13.30 13.24 13.26 6,047 +0.07(+0.55%)
May 09, 2018 13.11 13.18 13.11 13.18 2,369 +0.13(+0.98%)
May 08, 2018 13.08 13.09 13.06 13.06 2,065 +0.00(+0.00%)
May 04, 2018 13.06 13.06 13.06 76 +0.19(+1.48%)
May 03, 2018 12.93 12.94 12.87 12.87 17,270 -0.02(-0.14%)
May 02, 2018 12.83 12.88 12.80 12.88 4,621 -0.04(-0.28%)
May 01, 2018 12.64 12.95 12.64 12.92 5,676 +0.10(+0.78%)
Apr 30, 2018 12.88 12.88 12.82 12.82 2,143 -0.07(-0.56%)
Apr 27, 2018 12.84 12.89 12.83 12.89 15,944 +0.23(+1.79%)
Apr 26, 2018 12.59 12.69 12.59 12.67 5,809 +0.30(+2.43%)
Apr 25, 2018 12.37 12.37 12.37 12.37 1,664 -0.08(-0.65%)
Apr 24, 2018 12.45 12.45 12.45 12.45 343 -0.00(-0.03%)
Apr 20, 2018 12.45 12.45 12.45 0 -0.14(-1.13%)
Apr 19, 2018 12.61 12.61 12.58 12.59 4,797 -0.23(-1.77%)
Apr 18, 2018 12.81 12.82 12.81 12.82 2,079 -0.01(-0.07%)
Apr 17, 2018 12.79 12.83 12.79 12.83 329 +0.26(+2.04%)
Apr 13, 2018 12.57 12.57 12.57 5 +0.02(+0.13%)
Apr 12, 2018 12.56 12.56 12.55 12.56 3,804 -0.18(-1.43%)
Apr 11, 2018 12.63 12.74 12.63 12.74 6,250 +0.10(+0.79%)
Apr 10, 2018 12.65 12.66 12.64 12.64 1,330 -0.03(-0.24%)
Apr 09, 2018 12.67 12.67 12.67 12.67 412 -0.03(-0.26%)
Apr 06, 2018 12.70 12.70 12.70 12.70 598 -0.00(-0.02%)
Apr 05, 2018 12.69 12.70 12.67 12.70 810 -0.05(-0.41%)
Apr 04, 2018 12.72 12.76 12.62 12.76 2,963 +0.10(+0.80%)
Apr 03, 2018 12.47 12.66 12.47 12.66 3,043 +0.20(+1.61%)
Apr 02, 2018 12.77 12.77 12.46 12.46 2,688 -0.14(-1.11%)
Mar 29, 2018 12.60 12.60 12.60 0 -0.06(-0.46%)
Mar 28, 2018 12.64 12.67 12.64 12.65 8,184 +0.33(+2.66%)
Mar 27, 2018 12.22 12.34 12.22 12.33 551 +0.14(+1.12%)
Mar 26, 2018 12.21 12.21 12.17 12.19 3,650 -0.11(-0.89%)
Mar 23, 2018 12.36 12.36 12.30 12.30 1,063 -0.18(-1.41%)
Mar 22, 2018 12.49 12.49 12.47 12.47 2,971 +0.09(+0.73%)
Mar 21, 2018 12.40 12.40 12.38 12.38 3,376 -0.04(-0.29%)
Mar 20, 2018 12.42 12.42 12.42 12.42 752 -0.05(-0.38%)
Mar 19, 2018 12.45 12.47 12.44 12.47 1,970 -0.13(-1.00%)
Mar 16, 2018 12.59 12.59 12.59 12.59 222 +0.01(+0.09%)
Mar 14, 2018 12.58 12.58 12.58 207 -0.04(-0.28%)
Mar 13, 2018 12.62 12.62 12.62 12.62 539 +0.04(+0.29%)
Mar 12, 2018 12.54 12.58 12.53 12.58 1,240 +0.17(+1.40%)
Mar 09, 2018 12.43 12.43 12.41 12.41 2,279 -0.05(-0.37%)
Mar 08, 2018 12.45 12.45 12.45 12.45 881 +0.02(+0.12%)
Mar 07, 2018 12.42 12.44 12.41 12.44 4,485 +0.09(+0.70%)
Mar 06, 2018 12.28 12.35 12.23 12.35 65,775 +0.03(+0.24%)
Mar 05, 2018 12.33 12.33 12.32 12.32 674 +0.10(+0.82%)
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.