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 (%)
May 31, 2018 28.00 28.00 27.91 27.91 536 -0.25(-0.89%)
May 30, 2018 28.25 28.25 28.16 28.16 733 +0.53(+1.93%)
May 29, 2018 27.73 27.76 27.62 27.63 7,838 -0.72(-2.55%)
May 25, 2018 28.35 28.35 28.35 0 +0.00(+0.00%)
May 24, 2018 28.35 28.35 28.35 28.35 1 +0.51(+1.83%)
May 23, 2018 27.84 27.84 27.84 27.84 5,943 -0.10(-0.34%)
May 22, 2018 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
May 21, 2018 27.92 27.94 27.85 27.94 2,091 +0.10(+0.34%)
May 18, 2018 27.82 27.84 27.72 27.84 9,256 -0.07(-0.25%)
May 17, 2018 27.91 27.91 27.91 27.91 574 +0.10(+0.37%)
May 16, 2018 27.81 27.81 27.81 27.81 0 +0.00(+0.00%)
May 15, 2018 27.83 27.83 27.75 27.81 1,032 -0.17(-0.60%)
May 14, 2018 27.90 27.97 27.90 27.97 590 +0.02(+0.09%)
May 11, 2018 27.95 28.00 27.95 27.95 2,422 +0.15(+0.56%)
May 10, 2018 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
May 09, 2018 27.80 27.80 27.80 27.80 135 +0.00(+0.00%)
May 08, 2018 27.80 27.80 27.80 27.80 197 -0.11(-0.39%)
May 07, 2018 27.91 27.91 27.91 27.91 238 +0.07(+0.26%)
May 04, 2018 27.82 27.83 27.75 27.83 1,554 +0.22(+0.80%)
May 03, 2018 27.60 27.61 27.60 27.61 5,021 -0.23(-0.81%)
May 02, 2018 27.77 27.84 27.66 27.84 5,943 +0.04(+0.15%)
May 01, 2018 27.80 27.80 27.80 27.80 159 -0.22(-0.78%)
Apr 30, 2018 28.02 28.02 28.02 28.02 160 -0.01(-0.05%)
Apr 27, 2018 28.25 28.25 28.03 28.03 2,682 +0.14(+0.51%)
Apr 26, 2018 27.84 27.89 27.84 27.89 3,340 +0.14(+0.50%)
Apr 25, 2018 27.75 27.75 27.75 27.75 85 +0.00(+0.00%)
Apr 24, 2018 27.75 27.75 27.75 27.75 118 -0.06(-0.23%)
Apr 23, 2018 27.81 27.81 27.81 27.81 260 +0.00(+0.00%)
Apr 20, 2018 27.80 27.81 27.80 27.81 574 -0.11(-0.38%)
Apr 19, 2018 27.92 27.92 27.92 27.92 3,653 -0.22(-0.78%)
Apr 18, 2018 28.18 28.19 28.14 28.14 4,063 -0.04(-0.14%)
Apr 17, 2018 28.28 28.28 28.18 28.18 2,944 +0.11(+0.41%)
Apr 16, 2018 28.00 28.07 28.00 28.07 20,319 +0.31(+1.13%)
Apr 13, 2018 27.78 27.78 27.74 27.75 10,472 -0.09(-0.33%)
Apr 12, 2018 27.84 27.84 27.84 27.84 165 -0.04(-0.15%)
Apr 11, 2018 27.89 27.89 27.89 27.89 49 +0.00(+0.00%)
Apr 10, 2018 28.00 28.00 27.80 27.89 8,242 +0.04(+0.15%)
Apr 09, 2018 27.80 28.00 27.80 27.84 3,593 +0.24(+0.89%)
Apr 06, 2018 28.00 28.00 27.60 27.60 1,587 -0.40(-1.43%)
Apr 05, 2018 28.00 28.00 28.00 28.00 1,132 +0.20(+0.72%)
Apr 04, 2018 27.80 27.80 27.80 27.80 16,535 +0.01(+0.04%)
Apr 03, 2018 27.52 27.79 27.52 27.79 28,699 +0.42(+1.53%)
Apr 02, 2018 27.45 27.45 27.37 27.37 388 -0.56(-2.01%)
Mar 29, 2018 27.93 27.93 27.93 0 +0.17(+0.61%)
Mar 28, 2018 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
Mar 27, 2018 27.76 27.76 27.76 27.76 3,532 +0.14(+0.49%)
Mar 26, 2018 27.54 27.62 27.54 27.62 582 +0.14(+0.50%)
Mar 23, 2018 27.49 27.49 27.49 27.49 116 -0.42(-1.52%)
Mar 22, 2018 27.91 27.91 27.91 27.91 3,427 -0.03(-0.09%)
Mar 21, 2018 27.97 27.97 27.90 27.94 846 -0.01(-0.05%)
Mar 20, 2018 27.95 27.95 27.95 27.95 0 +0.00(+0.00%)
Mar 19, 2018 27.96 27.97 27.95 27.95 2,165 -0.18(-0.64%)
Mar 16, 2018 28.10 28.17 28.10 28.13 5,711 +0.03(+0.11%)
Mar 15, 2018 28.10 28.10 28.10 28.10 1,198 +0.02(+0.07%)
Mar 14, 2018 28.25 28.25 28.08 28.08 1,404 -0.09(-0.31%)
Mar 13, 2018 28.17 28.17 28.17 28.17 196 -0.08(-0.27%)
Mar 12, 2018 28.35 28.35 28.24 28.24 1,222 +0.18(+0.65%)
Mar 09, 2018 27.85 28.08 27.85 28.06 4,367 +0.15(+0.54%)
Mar 08, 2018 27.92 28.04 27.91 27.91 23,234 -0.01(-0.03%)
Mar 07, 2018 27.80 27.92 27.80 27.92 1,959 -0.08(-0.29%)
Mar 06, 2018 28.00 28.00 28.00 28.00 968 +0.11(+0.39%)
Mar 05, 2018 27.87 27.98 27.82 27.89 23,983 +0.33(+1.20%)
Mar 02, 2018 27.56 27.56 27.53 27.56 15,290 -0.03(-0.11%)
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.