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 30, 2018 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Apr 27, 2018 25.10 25.10 25.10 25.10 452 -0.16(-0.63%)
Apr 26, 2018 25.26 25.26 25.26 25.26 1 +0.00(+0.00%)
Apr 25, 2018 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Apr 24, 2018 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Apr 23, 2018 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Apr 20, 2018 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Apr 19, 2018 25.26 25.26 25.26 25.26 958 -0.12(-0.49%)
Apr 18, 2018 25.34 25.38 25.34 25.38 296 +0.21(+0.85%)
Apr 17, 2018 25.17 25.17 25.17 25.17 900 +0.73(+2.98%)
Apr 16, 2018 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Apr 13, 2018 24.44 24.44 24.44 24.44 21 +0.00(+0.00%)
Apr 12, 2018 24.44 24.44 24.44 24.44 78 +0.00(+0.00%)
Apr 11, 2018 24.44 24.44 24.44 24.44 13 +0.00(+0.00%)
Apr 10, 2018 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Apr 09, 2018 24.37 24.44 24.37 24.44 424 +0.30(+1.24%)
Apr 06, 2018 24.14 24.14 24.14 24.14 172 -0.37(-1.51%)
Apr 05, 2018 24.51 24.51 24.51 24.51 288 +0.27(+1.11%)
Apr 04, 2018 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Apr 03, 2018 24.09 24.24 24.09 24.24 2,443 +0.04(+0.15%)
Apr 02, 2018 24.20 24.20 24.20 24.20 400 -0.04(-0.15%)
Mar 29, 2018 24.24 24.24 24.24 0 +0.00(+0.00%)
Mar 28, 2018 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Mar 27, 2018 24.24 24.24 24.24 24.24 413 -0.11(-0.45%)
Mar 26, 2018 24.35 24.35 24.35 24.35 660 -0.05(-0.20%)
Mar 23, 2018 24.40 24.40 24.40 24.40 30 +0.00(+0.00%)
Mar 22, 2018 24.40 24.40 24.40 24.40 1,944 -0.21(-0.85%)
Mar 21, 2018 24.61 24.61 24.61 24.61 735 +0.36(+1.51%)
Mar 20, 2018 24.25 24.25 24.25 24.25 244 -0.22(-0.92%)
Mar 19, 2018 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Mar 16, 2018 24.41 24.48 24.41 24.47 759 -0.16(-0.65%)
Mar 15, 2018 24.63 24.63 24.63 24.63 31 +0.00(+0.00%)
Mar 14, 2018 24.63 24.63 24.63 24.63 232 -0.01(-0.02%)
Mar 13, 2018 24.64 24.64 24.64 24.64 64 +0.00(+0.00%)
Mar 12, 2018 24.64 24.64 24.64 24.64 65 +0.00(+0.00%)
Mar 09, 2018 24.60 24.64 24.60 24.64 242 +0.34(+1.38%)
Mar 08, 2018 24.30 24.30 24.30 24.30 164 +0.00(+0.00%)
Mar 07, 2018 24.24 24.30 24.24 24.30 1,319 -0.06(-0.27%)
Mar 06, 2018 24.36 24.36 24.36 24.36 200 +0.17(+0.72%)
Mar 05, 2018 24.19 24.21 24.13 24.19 6,056 +0.14(+0.58%)
Mar 02, 2018 24.00 24.05 24.00 24.05 741 -0.02(-0.08%)
Mar 01, 2018 24.21 24.21 24.07 24.07 4,124 -0.32(-1.29%)
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%)
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.