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

Quantx Risk Managed Real Return ETF (NY: QXRR )

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 (%)
Oct 31, 2017 25.57 25.57 25.57 25.57 100 +0.09(+0.37%)
Oct 30, 2017 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Oct 27, 2017 25.43 25.48 25.43 25.48 457 +0.33(+1.29%)
Oct 26, 2017 25.27 25.27 25.15 25.15 856 +0.01(+0.06%)
Oct 25, 2017 25.31 25.31 25.11 25.14 807 -0.12(-0.47%)
Oct 24, 2017 25.29 25.29 25.25 25.25 345 +0.09(+0.37%)
Oct 23, 2017 25.41 25.41 25.16 25.16 300 +0.04(+0.14%)
Oct 20, 2017 25.14 25.14 25.12 25.12 282 +0.07(+0.26%)
Oct 19, 2017 25.06 25.06 25.06 25.06 144 -0.06(-0.24%)
Oct 18, 2017 25.26 25.26 25.09 25.12 5,044 -0.15(-0.59%)
Oct 17, 2017 25.27 25.27 25.27 25.27 100 +0.09(+0.36%)
Oct 16, 2017 25.31 25.31 25.18 25.18 446 -0.11(-0.43%)
Oct 13, 2017 25.18 25.30 25.18 25.29 1,655 +0.17(+0.68%)
Oct 12, 2017 25.12 25.12 25.12 25.12 3,094 +0.14(+0.55%)
Oct 11, 2017 24.98 24.98 24.98 24.98 283 +0.12(+0.47%)
Oct 10, 2017 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Oct 09, 2017 24.87 24.87 24.87 24.87 168 +0.02(+0.06%)
Oct 06, 2017 24.85 24.85 24.84 24.85 2,311 -0.19(-0.76%)
Oct 05, 2017 25.04 25.04 25.04 25.04 368 +0.20(+0.79%)
Oct 04, 2017 24.84 24.84 24.84 24.84 98 +0.00(+0.00%)
Oct 03, 2017 24.84 24.84 24.84 24.84 223 +0.07(+0.30%)
Oct 02, 2017 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Sep 29, 2017 24.82 24.82 24.77 24.77 9,449 +0.09(+0.36%)
Sep 28, 2017 24.68 24.68 24.68 24.68 0 +0.00(+0.00%)
Sep 27, 2017 24.68 24.68 24.68 24.68 0 +0.00(+0.00%)
Sep 26, 2017 24.68 24.68 24.68 24.68 100 -0.15(-0.60%)
Sep 25, 2017 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Sep 22, 2017 24.83 24.83 24.83 24.83 90 +0.00(+0.00%)
Sep 21, 2017 24.96 24.96 24.83 24.83 2,736 -0.29(-1.17%)
Sep 20, 2017 25.12 25.12 25.12 25.12 65 +0.00(+0.00%)
Sep 19, 2017 25.12 25.12 25.12 25.12 100 +0.13(+0.53%)
Sep 18, 2017 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Sep 15, 2017 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Sep 14, 2017 24.99 24.99 24.99 24.99 100 +0.10(+0.39%)
Sep 13, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Sep 12, 2017 24.90 24.90 24.90 24.90 260 -0.02(-0.09%)
Sep 11, 2017 24.92 24.92 24.92 24.92 100 +0.13(+0.52%)
Sep 08, 2017 24.74 24.79 24.74 24.79 2,687 -0.03(-0.12%)
Sep 07, 2017 24.82 24.82 24.82 24.82 131 +0.20(+0.79%)
Sep 06, 2017 24.62 24.62 24.62 24.62 39 +0.00(+0.00%)
Sep 05, 2017 24.62 24.62 24.62 24.62 101 -0.06(-0.22%)
Sep 01, 2017 24.68 24.68 24.68 24.68 0 +0.00(+0.00%)
Aug 31, 2017 24.59 24.68 24.55 24.68 700 +0.13(+0.53%)
Aug 30, 2017 24.55 24.55 24.55 24.55 80 +0.00(+0.00%)
Aug 29, 2017 24.55 24.55 24.55 24.55 169 +0.00(+0.00%)
Aug 28, 2017 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Aug 25, 2017 24.55 24.55 24.55 24.55 152 +0.11(+0.43%)
Aug 24, 2017 24.50 24.50 24.45 24.45 423 -0.01(-0.06%)
Aug 23, 2017 24.35 24.46 24.35 24.46 2,810 +0.14(+0.58%)
Aug 22, 2017 24.32 24.32 24.32 24.32 274 -0.01(-0.02%)
Aug 21, 2017 24.33 24.33 24.33 24.33 154 +0.00(+0.00%)
Aug 18, 2017 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Aug 17, 2017 24.33 24.33 24.33 24.33 195 -0.13(-0.53%)
Aug 16, 2017 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Aug 15, 2017 24.46 24.46 24.46 24.46 20 +0.00(+0.00%)
Aug 14, 2017 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Aug 11, 2017 24.46 24.46 24.46 24.46 74 +0.00(+0.00%)
Aug 10, 2017 24.46 24.46 24.46 24.46 57 +0.00(+0.00%)
Aug 09, 2017 24.46 24.46 24.46 24.46 21 +0.00(+0.00%)
Aug 08, 2017 24.46 24.46 24.46 24.46 525 -0.07(-0.30%)
Aug 07, 2017 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Aug 04, 2017 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Aug 03, 2017 24.59 24.59 24.48 24.53 913 -0.00(-0.00%)
Aug 02, 2017 24.52 24.53 24.48 24.53 1,933 -0.10(-0.39%)
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.