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

Ultrashort Australian Dollar ETF (NY: CROC )

50.72 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 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 (%)
Nov 29, 2013 45.21 45.21 44.87 45.17 10,965 -0.28(-0.62%)
Nov 27, 2013 45.40 45.47 45.40 45.45 17,778 +0.50(+1.11%)
Nov 26, 2013 45.18 45.27 44.95 44.95 6,375 +0.26(+0.58%)
Nov 25, 2013 44.64 44.80 44.64 44.69 4,259 +0.06(+0.13%)
Nov 22, 2013 44.65 44.75 44.03 44.63 25,567 +0.49(+1.12%)
Nov 21, 2013 43.60 44.30 43.51 44.14 25,377 +0.97(+2.24%)
Nov 20, 2013 42.67 43.17 42.50 43.17 8,800 +0.95(+2.25%)
Nov 19, 2013 42.40 42.40 42.15 42.22 10,055 -0.53(-1.24%)
Nov 18, 2013 42.47 42.75 42.39 42.75 3,993 -0.06(-0.14%)
Nov 15, 2013 42.98 42.98 42.79 42.81 8,739 -0.48(-1.11%)
Nov 14, 2013 43.51 43.51 43.12 43.29 4,744 -0.26(-0.60%)
Nov 12, 2013 43.34 43.68 43.22 43.55 11,399 +0.55(+1.28%)
Nov 11, 2013 42.99 43.06 42.89 43.00 9,359 +0.22(+0.51%)
Nov 08, 2013 42.61 42.90 42.61 42.78 4,900 +0.60(+1.42%)
Nov 07, 2013 41.85 42.18 41.85 42.18 11,445 +0.74(+1.79%)
Nov 06, 2013 41.36 41.57 41.36 41.44 2,232 -0.36(-0.86%)
Nov 05, 2013 41.82 41.88 41.72 41.80 80,659 +0.16(+0.38%)
Nov 04, 2013 41.82 41.82 41.63 41.64 8,063 -0.56(-1.33%)
Nov 01, 2013 42.28 42.40 42.20 42.20 1,202 +0.05(+0.12%)
Oct 31, 2013 41.85 42.15 41.85 42.15 2,943 +0.14(+0.33%)
Oct 30, 2013 41.81 42.22 41.73 42.01 14,210 +0.08(+0.19%)
Oct 29, 2013 41.74 41.95 41.74 41.93 7,656 +0.87(+2.12%)
Oct 28, 2013 41.16 41.16 41.06 41.06 2,430 -0.03(-0.07%)
Oct 25, 2013 41.07 41.12 41.05 41.09 3,023 +0.32(+0.78%)
Oct 24, 2013 40.94 41.09 40.77 40.77 9,667 +0.04(+0.10%)
Oct 23, 2013 40.63 40.80 40.63 40.73 14,985 +0.75(+1.88%)
Oct 22, 2013 40.17 40.17 39.89 39.98 13,910 -0.48(-1.20%)
Oct 21, 2013 40.39 40.50 40.35 40.46 11,834 +0.12(+0.31%)
Oct 18, 2013 40.40 40.51 40.32 40.34 52,212 -0.39(-0.96%)
Oct 17, 2013 40.90 40.90 40.62 40.73 21,927 -0.74(-1.78%)
Oct 16, 2013 41.51 41.66 41.37 41.47 14,503 -0.24(-0.58%)
Oct 15, 2013 41.61 41.90 41.59 41.71 8,202 -0.19(-0.46%)
Oct 14, 2013 42.04 42.18 41.80 41.90 5,555 -0.34(-0.80%)
Oct 11, 2013 42.28 42.28 42.14 42.24 6,188 -0.03(-0.07%)
Oct 10, 2013 42.20 42.27 42.20 42.27 7,400 -0.20(-0.46%)
Oct 09, 2013 42.38 42.61 42.35 42.47 4,109 -0.08(-0.20%)
Oct 08, 2013 42.38 42.58 42.19 42.55 11,550 +0.07(+0.16%)
Oct 07, 2013 42.75 42.75 42.48 42.48 4,991 +0.03(+0.08%)
Oct 04, 2013 42.60 42.60 42.39 42.45 4,375 -0.38(-0.89%)
Oct 03, 2013 42.83 43.00 42.76 42.83 5,332 -0.26(-0.60%)
Oct 02, 2013 43.90 43.90 43.09 43.09 24,700 +0.24(+0.56%)
Oct 01, 2013 42.88 43.07 42.85 42.85 7,300 -0.89(-2.03%)
Sep 27, 2013 43.86 43.86 43.66 43.74 23,766 +0.34(+0.78%)
Sep 26, 2013 43.40 43.41 43.36 43.40 7,775 +0.09(+0.21%)
Sep 25, 2013 43.29 43.31 43.09 43.31 1,300 +0.22(+0.51%)
Sep 24, 2013 42.86 43.23 42.84 43.09 25,305 +0.61(+1.44%)
Sep 23, 2013 42.51 42.58 42.46 42.48 8,957 -0.53(-1.23%)
Sep 20, 2013 42.81 43.27 42.73 43.01 17,925 +0.47(+1.10%)
Sep 19, 2013 42.18 42.68 42.09 42.54 14,440 +0.37(+0.88%)
Sep 18, 2013 43.50 43.58 42.01 42.17 19,812 -1.26(-2.90%)
Sep 17, 2013 43.44 43.53 43.37 43.43 7,400 -0.30(-0.70%)
Sep 16, 2013 43.29 43.83 43.44 43.73 41,490 -0.80(-1.79%)
Sep 13, 2013 44.61 44.61 44.42 44.53 4,863 +0.16(+0.36%)
Sep 12, 2013 44.63 44.63 44.21 44.37 27,416 +0.63(+1.44%)
Sep 11, 2013 44.25 44.25 43.66 43.74 35,195 -0.11(-0.26%)
Sep 10, 2013 44.27 44.27 43.54 43.85 17,115 -0.79(-1.77%)
Sep 09, 2013 44.95 44.95 44.61 44.64 64,922 -0.52(-1.15%)
Sep 06, 2013 45.07 45.21 44.88 45.16 89,908 -0.59(-1.28%)
Sep 05, 2013 45.58 45.87 45.57 45.75 10,516 +0.41(+0.90%)
Sep 04, 2013 45.55 45.55 45.20 45.34 22,709 -1.18(-2.54%)
Sep 03, 2013 48.03 48.03 46.39 46.52 44,778 -1.74(-3.61%)
Aug 30, 2013 47.89 48.30 47.89 48.26 2,270 +0.39(+0.81%)
Aug 29, 2013 47.81 48.02 47.81 47.87 2,600 -0.01(-0.01%)
Aug 28, 2013 47.99 48.45 47.73 47.88 8,026 +0.52(+1.09%)
Aug 27, 2013 47.73 47.82 47.34 47.36 16,537 +0.36(+0.77%)
Aug 26, 2013 46.54 47.00 46.53 47.00 3,260 +0.11(+0.24%)
Aug 23, 2013 47.25 47.43 46.77 46.89 2,887 -0.22(-0.48%)
Aug 22, 2013 46.90 47.23 46.90 47.11 10,330 -0.46(-0.97%)
Aug 21, 2013 47.05 47.57 46.88 47.57 17,286 +1.19(+2.57%)
Aug 20, 2013 46.40 46.52 46.30 46.38 23,133 +0.28(+0.61%)
Aug 19, 2013 46.02 46.22 45.79 46.10 8,729 +0.60(+1.32%)
Aug 16, 2013 45.49 45.55 45.25 45.50 41,246 -0.48(-1.04%)
Aug 15, 2013 46.40 46.66 45.87 45.98 14,380 +0.01(+0.03%)
Aug 14, 2013 46.17 46.17 45.80 45.97 11,347 -0.32(-0.70%)
Aug 13, 2013 46.22 46.58 46.22 46.29 32,152 +0.36(+0.78%)
Aug 12, 2013 45.70 45.96 45.54 45.93 19,273 +0.44(+0.96%)
Aug 09, 2013 45.56 45.90 45.20 45.49 38,827 -0.74(-1.60%)
Aug 08, 2013 46.41 46.68 46.10 46.23 42,952 -1.35(-2.83%)
Aug 07, 2013 48.11 48.11 47.36 47.58 18,548 -0.04(-0.09%)
Aug 06, 2013 47.98 48.06 47.48 47.62 47,110 -0.72(-1.49%)
Aug 05, 2013 48.78 49.07 48.33 48.34 55,890 -0.19(-0.39%)
Aug 02, 2013 48.71 48.77 48.36 48.53 13,606 +0.11(+0.23%)
Aug 01, 2013 48.29 48.43 48.05 48.42 19,675 +0.72(+1.51%)
Jul 31, 2013 47.50 48.05 47.50 47.70 19,267 +0.78(+1.66%)
Jul 30, 2013 46.49 47.14 46.49 46.92 19,281 +1.36(+2.99%)
Jul 29, 2013 45.18 45.65 45.18 45.56 7,689 +0.63(+1.40%)
Jul 26, 2013 45.16 45.30 44.87 44.93 7,670 -0.10(-0.22%)
Jul 25, 2013 45.84 46.16 45.00 45.03 9,867 -1.02(-2.21%)
Jul 24, 2013 45.65 46.08 45.51 46.05 10,320 +1.23(+2.74%)
Jul 23, 2013 45.43 45.43 44.70 44.82 23,520 -0.42(-0.93%)
Jul 22, 2013 45.26 45.30 45.03 45.24 18,161 -0.59(-1.29%)
Jul 19, 2013 45.39 45.84 45.39 45.83 6,515 -0.22(-0.48%)
Jul 18, 2013 46.16 46.50 45.98 46.05 5,908 +0.54(+1.19%)
Jul 17, 2013 45.05 45.66 44.86 45.51 8,552 +0.21(+0.46%)
Jul 16, 2013 45.75 45.75 44.70 45.30 25,574 -1.43(-3.06%)
Jul 15, 2013 47.18 47.18 46.65 46.73 54,251 -0.57(-1.21%)
Jul 12, 2013 47.49 47.49 47.16 47.30 33,424 +1.24(+2.69%)
Jul 11, 2013 45.81 46.62 45.81 46.06 76,198 -0.75(-1.60%)
Jul 10, 2013 45.92 46.82 45.90 46.81 12,487 +0.96(+2.09%)
Jul 09, 2013 46.06 46.64 45.85 45.85 14,666 -0.79(-1.69%)
Jul 08, 2013 46.99 46.99 46.56 46.64 11,928 -0.76(-1.60%)
Jul 05, 2013 47.20 47.46 46.93 47.40 8,591 +0.22(+0.46%)
Jul 03, 2013 47.51 47.55 47.16 47.18 34,409 +0.65(+1.39%)
Jul 02, 2013 46.60 46.60 46.24 46.53 12,885 +0.82(+1.80%)
Jul 01, 2013 46.22 46.22 45.50 45.71 14,483 -0.83(-1.79%)
Jun 28, 2013 45.85 46.89 45.85 46.54 28,167 +1.26(+2.79%)
Jun 26, 2013 45.10 45.50 44.57 45.28 25,078 -0.06(-0.13%)
Jun 25, 2013 44.70 45.80 44.23 45.34 12,042 -0.07(-0.15%)
Jun 24, 2013 46.05 46.25 45.12 45.41 31,356 -0.32(-0.70%)
Jun 21, 2013 45.75 46.18 45.51 45.73 40,954 -0.27(-0.60%)
Jun 20, 2013 45.26 46.46 45.00 46.00 65,383 +1.01(+2.25%)
Jun 19, 2013 43.19 45.13 42.78 44.99 54,485 +1.49(+3.43%)
Jun 18, 2013 43.89 43.89 43.27 43.50 24,501 +0.77(+1.81%)
Jun 17, 2013 42.50 43.11 41.72 42.73 23,634 +0.22(+0.51%)
Jun 14, 2013 42.55 42.67 42.01 42.51 23,001 +0.31(+0.73%)
Jun 13, 2013 43.00 43.34 41.64 42.20 53,076 -1.51(-3.46%)
Jun 12, 2013 43.16 43.72 43.07 43.71 19,885 -0.34(-0.77%)
Jun 11, 2013 44.30 44.77 43.86 44.05 29,619 +0.27(+0.62%)
Jun 10, 2013 44.01 44.25 43.68 43.78 37,200 +0.34(+0.78%)
Jun 07, 2013 44.00 44.00 43.38 43.44 23,279 +0.87(+2.04%)
Jun 06, 2013 43.79 43.79 41.94 42.57 40,552 -0.67(-1.55%)
Jun 05, 2013 43.00 44.11 42.93 43.24 72,430 +1.02(+2.42%)
Jun 04, 2013 41.61 42.36 41.61 42.22 19,074 +1.05(+2.55%)
Jun 03, 2013 42.70 42.70 41.00 41.17 61,129 -1.87(-4.34%)
May 31, 2013 42.57 43.10 42.57 43.04 17,258 +0.84(+1.99%)
May 30, 2013 42.47 42.48 41.92 42.20 18,621 -0.25(-0.59%)
May 29, 2013 42.80 42.80 42.34 42.45 22,397 +0.05(+0.12%)
May 28, 2013 42.53 42.59 42.00 42.40 22,175 +0.12(+0.28%)
May 24, 2013 41.83 42.45 41.83 42.28 28,371 +0.83(+2.00%)
May 23, 2013 42.15 42.15 41.40 41.45 32,338 -0.57(-1.36%)
May 22, 2013 41.73 42.30 41.00 42.02 36,440 +0.99(+2.41%)
May 21, 2013 41.11 41.47 40.90 41.03 21,961 -0.01(-0.02%)
May 20, 2013 41.70 41.70 40.87 41.04 76,803 -0.79(-1.89%)
May 17, 2013 41.67 41.87 41.60 41.83 76,984 +0.72(+1.76%)
May 16, 2013 41.00 41.48 40.53 41.11 48,274 +0.61(+1.50%)
May 15, 2013 41.35 41.35 40.25 40.50 45,713 +0.50(+1.25%)
May 13, 2013 39.92 40.10 39.70 40.00 82,863 +0.36(+0.91%)
May 10, 2013 39.73 39.89 39.41 39.64 89,827 +0.56(+1.43%)
May 09, 2013 38.23 39.23 38.11 39.08 45,548 +0.68(+1.77%)
May 08, 2013 38.30 38.44 38.10 38.40 14,168 +0.12(+0.31%)
May 07, 2013 38.50 38.56 38.20 38.28 82,232 +0.47(+1.24%)
May 06, 2013 37.79 37.93 37.76 37.81 18,132 +0.46(+1.23%)
May 03, 2013 37.62 37.73 37.29 37.35 10,100 -0.38(-1.01%)
May 02, 2013 37.77 37.82 37.71 37.73 10,400 +0.07(+0.19%)
May 01, 2013 37.40 37.68 37.40 37.66 11,300 +0.66(+1.78%)
Apr 30, 2013 37.23 37.23 36.94 37.00 6,040 -0.06(-0.16%)
Apr 29, 2013 37.32 37.32 37.02 37.06 11,159 -0.54(-1.44%)
Apr 26, 2013 37.66 37.66 37.59 37.60 500 +0.03(+0.08%)
Apr 25, 2013 37.49 37.57 37.39 37.57 1,456 -0.21(-0.55%)
Apr 24, 2013 37.77 37.78 37.70 37.78 2,300 +0.03(+0.07%)
Apr 23, 2013 37.80 37.80 37.75 37.75 2,312 +0.02(+0.05%)
Apr 22, 2013 37.92 37.92 37.73 37.73 1,150 +0.07(+0.18%)
Apr 19, 2013 37.67 37.67 37.66 37.66 600 +0.11(+0.30%)
Apr 18, 2013 37.50 37.64 37.46 37.55 1,020 +0.29(+0.78%)
Apr 17, 2013 37.38 37.38 37.26 37.26 3,660 +0.36(+0.98%)
Apr 16, 2013 37.07 37.10 36.90 36.90 955 -0.61(-1.63%)
Apr 15, 2013 36.95 37.51 36.95 37.51 5,500 +1.29(+3.56%)
Apr 12, 2013 35.87 36.23 35.87 36.22 940 +0.25(+0.70%)
Apr 11, 2013 35.83 35.97 35.83 35.97 300 +0.04(+0.12%)
Apr 10, 2013 35.95 35.95 35.93 35.93 200 -0.34(-0.94%)
Apr 09, 2013 36.42 36.43 36.27 36.27 2,015 -0.82(-2.21%)
Apr 04, 2013 37.00 37.09 37.09 37.09 600 +0.67(+1.84%)
Apr 03, 2013 36.44 36.44 36.37 36.42 1,740 -0.21(-0.57%)
Apr 02, 2013 36.67 36.67 36.57 36.63 1,288 +0.22(+0.59%)
Mar 26, 2013 37.00 36.41 36.41 36.41 900 -0.40(-1.10%)
Mar 22, 2013 36.82 36.82 36.82 36.82 100 +0.02(+0.05%)
Mar 21, 2013 36.81 36.81 36.76 36.80 585 -0.44(-1.18%)
Mar 20, 2013 37.19 37.25 37.19 37.24 1,615 +0.03(+0.08%)
Mar 19, 2013 37.32 37.36 37.17 37.21 10,346 +0.04(+0.11%)
Mar 18, 2013 37.10 37.18 37.07 37.17 3,850 -0.01(-0.03%)
Mar 15, 2013 37.13 37.19 37.13 37.18 448 -0.01(-0.03%)
Mar 14, 2013 37.08 37.19 37.08 37.19 300 -0.58(-1.54%)
Mar 13, 2013 37.99 37.99 37.77 37.77 1,240 +0.11(+0.29%)
Mar 12, 2013 37.70 37.70 37.63 37.66 800 -0.69(-1.79%)
Mar 11, 2013 38.35 38.35 38.35 38.35 100 +0.25(+0.65%)
Mar 07, 2013 38.26 38.10 38.10 38.10 6,800 -0.29(-0.76%)
Mar 06, 2013 38.34 38.39 38.34 38.39 1,560 +0.14(+0.37%)
Mar 05, 2013 38.48 38.48 38.23 38.25 2,525 -0.50(-1.29%)
Mar 04, 2013 39.19 39.19 38.75 38.75 4,290 +0.15(+0.38%)
Mar 01, 2013 38.75 38.75 38.60 38.60 1,365 +0.21(+0.56%)
Feb 28, 2013 38.52 38.39 38.39 38.39 1,200 -0.13(-0.33%)
Feb 27, 2013 38.70 38.70 38.50 38.52 1,990 -0.05(-0.13%)
Feb 26, 2013 38.20 38.63 38.20 38.57 3,071 +0.65(+1.72%)
Feb 22, 2013 37.92 37.92 37.90 37.92 780 -0.54(-1.40%)
Feb 21, 2013 38.42 38.46 38.34 38.46 1,700 +0.00(+0.01%)
Feb 20, 2013 38.09 38.46 38.09 38.46 3,300 +0.93(+2.47%)
Feb 19, 2013 37.78 37.81 37.51 37.53 3,790 -0.36(-0.95%)
Feb 15, 2013 37.89 37.89 37.89 37.89 100 +0.29(+0.77%)
Feb 14, 2013 37.56 37.60 37.56 37.60 1,100 -0.22(-0.59%)
Feb 13, 2013 37.75 37.82 37.75 37.82 1,500 -0.13(-0.33%)
Feb 12, 2013 38.00 38.00 37.95 37.95 8,200 -0.26(-0.69%)
Feb 11, 2013 38.29 38.34 38.16 38.21 2,870 +0.17(+0.44%)
Feb 08, 2013 37.90 38.06 37.90 38.05 1,000 -0.23(-0.61%)
Feb 07, 2013 38.18 38.30 38.18 38.28 3,680 +0.25(+0.66%)
Feb 06, 2013 38.13 38.13 37.98 38.03 3,080 +0.79(+2.11%)
Feb 04, 2013 37.24 37.24 37.24 37.24 100 -0.10(-0.26%)
Feb 01, 2013 37.41 37.41 37.34 37.34 1,550 +0.16(+0.42%)
Jan 31, 2013 37.12 37.30 37.12 37.18 15,660 +0.19(+0.52%)
Jan 29, 2013 37.22 36.99 36.99 36.99 1,500 -0.46(-1.24%)
Jan 28, 2013 37.46 37.46 37.41 37.45 2,100 +0.18(+0.48%)
Jan 25, 2013 37.27 37.27 37.27 37.27 1,000 +0.38(+1.03%)
Jan 24, 2013 36.87 36.89 36.87 36.89 1,100 +0.40(+1.10%)
Jan 23, 2013 36.49 36.49 36.49 36.49 100 +0.09(+0.25%)
Jan 22, 2013 36.39 36.43 36.31 36.40 2,294 -0.14(-0.39%)
Jan 17, 2013 36.54 36.54 36.54 36.54 200 +0.04(+0.12%)
Jan 12, 2013 36.50 36.50 36.50 0 +0.00(+0.00%)
Jan 11, 2013 36.50 36.50 36.50 36.50 1,000 +0.10(+0.27%)
Jan 10, 2013 36.40 36.40 36.40 36.40 3,000 -0.38(-1.03%)
Jan 09, 2013 36.78 36.78 36.78 36.78 136 -0.22(-0.58%)
Jan 07, 2013 37.03 37.00 37.00 37.00 1,400 -0.12(-0.33%)
Jan 04, 2013 37.33 37.33 37.12 37.12 2,750 +0.24(+0.65%)
Jan 03, 2013 36.80 36.88 36.80 36.88 936 +0.02(+0.05%)
Jan 02, 2013 36.86 37.74 36.86 36.86 100 -0.88(-2.33%)
Dec 31, 2012 37.66 37.74 37.74 37.74 200 -0.14(-0.37%)
Dec 28, 2012 37.77 37.88 37.77 37.88 250 -0.04(-0.11%)
Dec 27, 2012 37.92 37.92 37.92 37.92 300 -0.01(-0.03%)
Dec 26, 2012 37.94 37.94 37.93 37.93 2,100 +0.30(+0.80%)
Dec 21, 2012 37.63 37.63 37.63 37.63 700 +0.79(+2.15%)
Dec 18, 2012 36.92 36.84 36.84 36.84 1,300 +0.25(+0.68%)
Dec 14, 2012 36.59 36.59 36.59 36.59 200 -0.15(-0.40%)
Dec 13, 2012 36.74 36.74 36.74 36.74 1,000 +0.10(+0.28%)
Dec 12, 2012 36.70 36.83 36.58 36.63 4,529 -0.47(-1.26%)
Dec 11, 2012 37.10 37.10 37.10 37.10 100 -0.13(-0.35%)
Dec 10, 2012 37.14 37.23 37.14 37.23 500 -0.05(-0.13%)
Dec 07, 2012 37.26 37.28 37.25 37.28 520 +0.02(+0.04%)
Dec 06, 2012 37.15 37.26 37.15 37.26 215 -0.05(-0.12%)
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.