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 (%)
Feb 28, 2018 24.39 24.39 24.39 24.39 100 -0.18(-0.75%)
Feb 27, 2018 24.59 24.59 24.53 24.57 5,130 -0.16(-0.63%)
Feb 26, 2018 24.73 24.73 24.73 24.73 101 +0.03(+0.14%)
Feb 23, 2018 24.49 24.69 24.49 24.69 24,035 +0.34(+1.40%)
Feb 22, 2018 24.35 24.35 24.35 24.35 59 +0.00(+0.00%)
Feb 21, 2018 24.35 24.35 24.35 24.35 52,092 -0.10(-0.41%)
Feb 20, 2018 24.50 24.56 24.45 24.45 7,843 -0.07(-0.30%)
Feb 16, 2018 24.52 24.52 24.52 0 +0.07(+0.30%)
Feb 15, 2018 24.53 24.53 24.45 24.45 300 +0.06(+0.26%)
Feb 14, 2018 24.37 24.43 24.37 24.39 5,724 +0.26(+1.08%)
Feb 13, 2018 24.09 24.14 24.04 24.13 12,474 -0.00(-0.00%)
Feb 12, 2018 23.98 24.13 23.98 24.13 5,455 +0.69(+2.94%)
Feb 09, 2018 23.44 23.44 23.44 23.44 4,980 -0.86(-3.54%)
Feb 08, 2018 24.30 24.30 24.30 24.30 30 +0.00(+0.00%)
Feb 07, 2018 24.31 24.31 24.28 24.30 3,485 -0.06(-0.25%)
Feb 06, 2018 24.18 24.36 24.18 24.36 951 +0.22(+0.91%)
Feb 05, 2018 24.66 24.66 24.14 24.14 10,512 -1.05(-4.17%)
Feb 02, 2018 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
Feb 01, 2018 25.21 25.21 25.19 25.19 3,421 -0.12(-0.47%)
Jan 31, 2018 25.33 25.33 25.28 25.31 1,688 -0.07(-0.28%)
Jan 30, 2018 25.38 25.38 25.38 25.38 1,164 -0.26(-1.01%)
Jan 29, 2018 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jan 26, 2018 25.50 25.64 25.50 25.64 1,433 -0.05(-0.19%)
Jan 25, 2018 25.69 25.75 25.69 25.69 4,080 +0.17(+0.67%)
Jan 24, 2018 25.45 25.52 25.45 25.52 339 -0.04(-0.16%)
Jan 23, 2018 25.56 25.56 25.56 25.56 266 +0.04(+0.14%)
Jan 22, 2018 25.52 25.52 25.52 25.52 176 +0.00(+0.00%)
Jan 19, 2018 25.52 25.52 25.52 25.52 968 -0.06(-0.24%)
Jan 18, 2018 25.59 25.59 25.59 25.59 100 -0.32(-1.22%)
Jan 17, 2018 25.76 25.93 25.76 25.90 2,908 +0.04(+0.17%)
Jan 16, 2018 25.81 25.86 25.81 25.86 765 -0.05(-0.18%)
Jan 12, 2018 25.91 25.91 25.91 0 +0.00(+0.00%)
Jan 11, 2018 25.91 25.91 25.91 25.91 200 +0.09(+0.37%)
Jan 10, 2018 25.81 25.81 25.81 25.81 103 -0.31(-1.19%)
Jan 09, 2018 26.12 26.12 26.12 26.12 100 +0.18(+0.71%)
Jan 08, 2018 25.94 25.94 25.94 25.94 19 +0.00(+0.00%)
Jan 05, 2018 25.93 25.94 25.93 25.94 1,914 +0.05(+0.20%)
Jan 04, 2018 25.89 25.89 25.89 25.89 142 +0.17(+0.66%)
Jan 03, 2018 25.72 25.72 25.72 25.72 42 +0.00(+0.00%)
Jan 02, 2018 25.66 25.72 25.66 25.72 3,087 +0.24(+0.92%)
Dec 29, 2017 25.48 25.48 25.48 0 -0.03(-0.12%)
Dec 28, 2017 25.51 25.51 25.51 25.51 100 +0.24(+0.93%)
Dec 27, 2017 25.27 25.27 25.27 25.27 196 +0.03(+0.12%)
Dec 26, 2017 25.25 25.25 25.25 25.25 159 +0.06(+0.25%)
Dec 22, 2017 25.16 25.25 25.16 25.18 1,842 +0.05(+0.18%)
Dec 21, 2017 25.07 25.13 25.07 25.13 313 -0.02(-0.06%)
Dec 20, 2017 25.09 25.15 25.09 25.15 2,696 -0.43(-1.67%)
Dec 19, 2017 25.58 25.58 25.58 25.58 300 +0.10(+0.40%)
Dec 18, 2017 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Dec 15, 2017 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Dec 14, 2017 25.47 25.47 25.47 25.47 42 +0.00(+0.00%)
Dec 13, 2017 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Dec 12, 2017 25.47 25.47 25.47 25.47 203 -0.04(-0.16%)
Dec 11, 2017 25.43 25.52 25.43 25.52 871 +0.23(+0.91%)
Dec 08, 2017 25.28 25.28 25.28 25.28 0 +0.00(+0.00%)
Dec 07, 2017 25.28 25.28 25.28 25.28 100 -0.22(-0.86%)
Dec 06, 2017 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Dec 05, 2017 25.50 25.50 25.50 25.50 307 -0.20(-0.76%)
Dec 04, 2017 25.70 25.70 25.70 25.70 1,042 -0.12(-0.46%)
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.