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

Quantx Risk Managed Growth ETF (NY: QXGG )

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 (%)
Mar 31, 2017 25.26 25.29 25.26 25.29 18,490 +0.13(+0.52%)
Mar 30, 2017 25.07 25.16 25.07 25.16 601 -0.01(-0.02%)
Mar 29, 2017 25.07 25.17 25.07 25.17 612 +0.11(+0.42%)
Mar 28, 2017 24.90 25.06 24.90 25.06 7,110 +0.17(+0.67%)
Mar 27, 2017 24.83 24.89 24.81 24.89 1,034 +0.08(+0.34%)
Mar 24, 2017 24.81 24.81 24.81 24.81 200 +0.03(+0.12%)
Mar 23, 2017 24.78 24.78 24.78 24.78 5,150 -0.10(-0.40%)
Mar 22, 2017 24.60 24.88 24.60 24.88 4,424 +0.01(+0.04%)
Mar 21, 2017 24.93 24.93 24.87 24.87 3,534 -0.45(-1.79%)
Mar 20, 2017 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Mar 17, 2017 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Mar 16, 2017 25.32 25.32 25.32 25.32 806 +0.01(+0.05%)
Mar 15, 2017 25.31 25.31 25.31 25.31 499 +0.26(+1.06%)
Mar 14, 2017 25.05 25.05 25.05 25.05 268 -0.08(-0.34%)
Mar 13, 2017 25.13 25.13 25.13 25.13 618 +0.06(+0.24%)
Mar 10, 2017 25.07 25.07 25.07 25.07 170 -0.07(-0.28%)
Mar 09, 2017 25.14 25.14 25.14 25.14 100 +0.01(+0.04%)
Mar 08, 2017 25.19 25.19 25.13 25.13 1,741 -0.03(-0.12%)
Mar 07, 2017 25.19 25.19 25.16 25.16 5,158 -0.09(-0.34%)
Mar 06, 2017 25.27 25.27 25.25 25.25 760 -0.07(-0.29%)
Mar 03, 2017 25.32 25.32 25.32 25.32 300 +0.00(+0.02%)
Mar 02, 2017 25.32 25.32 25.32 25.32 113 -0.23(-0.89%)
Mar 01, 2017 25.53 25.56 25.53 25.54 8,847 +0.24(+0.95%)
Feb 28, 2017 25.35 25.38 25.25 25.30 13,014 +0.00(+0.01%)
Feb 27, 2017 25.30 25.30 25.30 25.30 136 +0.00(+0.00%)
Feb 24, 2017 25.26 25.30 25.26 25.30 3,432 -0.11(-0.44%)
Feb 23, 2017 25.41 25.41 25.41 25.41 323 -0.01(-0.04%)
Feb 22, 2017 25.44 25.44 25.42 25.42 8,889 -0.10(-0.39%)
Feb 21, 2017 25.52 25.52 25.52 25.52 14,532 +0.15(+0.59%)
Feb 17, 2017 25.37 25.37 25.37 0 +0.07(+0.28%)
Feb 16, 2017 25.30 25.30 25.30 25.30 73 +0.00(+0.00%)
Feb 15, 2017 25.30 25.30 25.30 25.30 26 +0.00(+0.00%)
Feb 14, 2017 25.52 25.52 25.30 25.30 34,013 +0.02(+0.08%)
Feb 13, 2017 25.35 25.35 25.28 25.28 17,325 +0.04(+0.16%)
Feb 10, 2017 25.24 25.24 25.24 25.24 1,355 +0.14(+0.55%)
Feb 09, 2017 25.14 25.19 25.10 25.10 3,720 +0.14(+0.56%)
Feb 08, 2017 24.96 24.96 24.96 24.96 10,436 +0.13(+0.52%)
Feb 07, 2017 24.97 24.97 24.83 24.83 43,624 -0.12(-0.48%)
Feb 06, 2017 25.10 25.16 24.95 24.95 72,204 -0.10(-0.40%)
Feb 03, 2017 24.93 25.05 24.93 25.05 149,980 +0.31(+1.25%)
Feb 02, 2017 24.74 24.74 24.74 24.74 279,236 +0.06(+0.24%)
Feb 01, 2017 24.77 24.77 24.68 24.68 1,523 -0.07(-0.28%)
Jan 31, 2017 24.65 24.75 24.64 24.75 6,751 +0.12(+0.49%)
Jan 30, 2017 24.63 24.63 24.63 24.63 7,077 -0.34(-1.36%)
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.