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 (%)
Apr 28, 2017 24.18 24.22 24.18 24.22 785 +0.00(+0.01%)
Apr 27, 2017 24.22 24.22 24.22 24.22 270 -0.25(-1.02%)
Apr 26, 2017 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Apr 25, 2017 24.47 24.47 24.47 24.47 110 +0.16(+0.66%)
Apr 24, 2017 24.31 24.31 24.31 24.31 3,689 -0.02(-0.06%)
Apr 21, 2017 24.32 24.32 24.32 24.32 78 +0.00(+0.00%)
Apr 20, 2017 24.32 24.32 24.32 24.32 100 +0.11(+0.43%)
Apr 19, 2017 24.22 24.22 24.22 24.22 2,239 -0.12(-0.49%)
Apr 18, 2017 24.34 24.34 24.34 24.34 3,145 -0.11(-0.45%)
Apr 17, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 13, 2017 24.45 24.45 24.45 24.45 62 +0.00(+0.00%)
Apr 12, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 11, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 10, 2017 24.45 24.45 24.45 24.45 48 +0.00(+0.00%)
Apr 07, 2017 24.45 24.45 24.45 24.45 3,946 -0.05(-0.22%)
Apr 06, 2017 24.50 24.50 24.50 24.50 100 +0.13(+0.55%)
Apr 05, 2017 24.37 24.37 24.37 24.37 46 +0.00(+0.00%)
Mar 31, 2017 24.37 24.37 24.37 0 +0.07(+0.29%)
Mar 30, 2017 24.30 24.30 24.30 24.30 56 +0.00(+0.00%)
Mar 29, 2017 24.31 24.31 24.30 24.30 414 +0.33(+1.38%)
Mar 28, 2017 23.97 23.97 23.97 23.97 0 +0.00(+0.00%)
Mar 27, 2017 23.97 23.97 23.97 23.97 112 -0.08(-0.33%)
Mar 24, 2017 24.05 24.05 24.05 24.05 100 -0.00(-0.00%)
Mar 23, 2017 24.05 24.05 24.05 24.05 1,032 -0.07(-0.30%)
Mar 22, 2017 24.12 24.12 24.12 24.12 6 +0.00(+0.00%)
Mar 21, 2017 24.12 24.12 24.12 24.12 816 -0.02(-0.07%)
Mar 20, 2017 24.14 24.14 24.14 24.14 165 -0.09(-0.37%)
Mar 17, 2017 24.23 24.23 24.23 24.23 100 -0.01(-0.04%)
Mar 16, 2017 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Mar 15, 2017 24.24 24.24 24.24 24.24 100 +0.20(+0.83%)
Mar 14, 2017 24.04 24.04 24.04 24.04 35 +0.00(+0.00%)
Mar 13, 2017 24.04 24.04 24.04 24.04 165 +0.10(+0.42%)
Mar 10, 2017 23.94 23.94 23.94 23.94 302 -0.15(-0.60%)
Mar 09, 2017 24.09 24.09 24.09 24.09 64 +0.00(+0.00%)
Mar 08, 2017 24.13 24.13 24.09 24.09 1,112 -0.32(-1.30%)
Mar 07, 2017 24.47 24.47 24.40 24.40 1,176 -0.11(-0.44%)
Mar 06, 2017 24.51 24.51 24.51 24.51 165 -0.07(-0.29%)
Mar 03, 2017 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Mar 02, 2017 24.58 24.58 24.58 24.58 138 -0.23(-0.93%)
Mar 01, 2017 24.81 24.81 24.81 24.81 4,063 +0.29(+1.17%)
Feb 28, 2017 24.50 24.55 24.50 24.52 2,150 +0.03(+0.10%)
Feb 27, 2017 24.50 24.50 24.50 24.50 50 +0.00(+0.00%)
Feb 24, 2017 24.54 24.54 24.50 24.50 531 -0.12(-0.50%)
Feb 23, 2017 24.62 24.62 24.62 24.62 144 -0.01(-0.04%)
Feb 22, 2017 24.63 24.63 24.63 24.63 105 -0.11(-0.44%)
Feb 21, 2017 24.74 24.74 24.74 24.74 100 +0.12(+0.49%)
Feb 17, 2017 24.62 24.62 24.62 0 -0.18(-0.73%)
Feb 16, 2017 24.80 24.80 24.80 24.80 200 -0.05(-0.20%)
Feb 15, 2017 24.85 24.85 24.85 24.85 200 -0.04(-0.16%)
Feb 14, 2017 25.05 25.05 24.88 24.89 4,176 +0.04(+0.16%)
Feb 13, 2017 24.86 24.86 24.83 24.85 427 -0.02(-0.08%)
Feb 10, 2017 24.88 24.88 24.87 24.87 492 +0.20(+0.81%)
Feb 09, 2017 24.73 24.73 24.67 24.67 834 +0.03(+0.12%)
Feb 08, 2017 24.65 24.65 24.64 24.64 550 +0.13(+0.53%)
Feb 07, 2017 24.63 24.63 24.51 24.51 2,153 -0.18(-0.73%)
Feb 06, 2017 24.73 24.75 24.67 24.69 936 -0.14(-0.57%)
Feb 03, 2017 24.82 24.83 24.80 24.83 3,244 +0.21(+0.87%)
Feb 02, 2017 24.62 24.62 24.62 24.62 1 +0.00(+0.00%)
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.