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 (%)
Jul 31, 2017 26.43 26.43 26.43 26.43 123 -0.01(-0.04%)
Jul 28, 2017 26.44 26.44 26.44 26.44 100 +0.11(+0.42%)
Jul 27, 2017 26.33 26.33 26.33 26.33 719 -0.12(-0.45%)
Jul 26, 2017 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Jul 25, 2017 26.39 26.45 26.37 26.45 1,714 -0.02(-0.08%)
Jul 24, 2017 26.46 26.47 26.40 26.47 3,780 +0.07(+0.26%)
Jul 21, 2017 26.40 26.40 26.40 26.40 329 -0.08(-0.30%)
Jul 20, 2017 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jul 19, 2017 26.48 26.48 26.48 26.48 2,954 +0.09(+0.32%)
Jul 18, 2017 26.39 26.39 26.39 26.39 75 +0.00(+0.00%)
Jul 17, 2017 26.48 26.48 26.39 26.39 1,160 +0.19(+0.73%)
Jul 14, 2017 26.20 26.20 26.20 26.20 134 +0.00(+0.00%)
Jul 13, 2017 26.13 26.20 26.13 26.20 3,979 +0.08(+0.30%)
Jul 12, 2017 26.13 26.13 26.13 26.13 158 +0.21(+0.79%)
Jul 11, 2017 25.92 25.92 25.92 25.92 684 -0.11(-0.42%)
Jul 10, 2017 25.89 26.03 25.89 26.03 641 +0.04(+0.13%)
Jul 07, 2017 26.07 26.07 26.00 26.00 1,033 +0.05(+0.21%)
Jul 06, 2017 25.96 26.00 25.94 25.94 3,278 -0.13(-0.50%)
Jul 05, 2017 26.07 26.07 26.07 26.07 6,876 +0.01(+0.04%)
Jul 03, 2017 26.06 26.06 26.06 26.06 0 +0.00(+0.00%)
Jun 30, 2017 26.06 26.06 26.06 26.06 0 +0.00(+0.00%)
Jun 29, 2017 26.06 26.06 26.06 26.06 186 -0.31(-1.17%)
Jun 28, 2017 26.34 26.37 26.26 26.37 5,591 +0.08(+0.30%)
Jun 27, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
Jun 26, 2017 26.29 26.29 26.29 26.29 179 +0.29(+1.12%)
Jun 23, 2017 26.00 26.00 26.00 26.00 163 +0.10(+0.38%)
Jun 22, 2017 25.82 25.90 25.79 25.90 2,359 +0.04(+0.16%)
Jun 21, 2017 25.88 25.88 25.66 25.86 9,491 -0.34(-1.30%)
Jun 20, 2017 26.20 26.20 26.20 26.20 23 +0.00(+0.00%)
Jun 19, 2017 26.20 26.20 26.20 26.20 100 +0.27(+1.04%)
Jun 16, 2017 25.91 25.93 25.91 25.93 2,958 -0.09(-0.35%)
Jun 15, 2017 25.88 26.02 25.88 26.02 3,116 -0.04(-0.17%)
Jun 14, 2017 26.07 26.07 26.06 26.06 770 -0.23(-0.86%)
Jun 13, 2017 26.19 26.29 26.19 26.29 2,100 +0.17(+0.65%)
Jun 12, 2017 26.12 26.12 26.12 26.12 1,874 +0.24(+0.93%)
Jun 09, 2017 25.88 25.88 25.88 25.88 970 -0.02(-0.08%)
Jun 08, 2017 25.90 25.90 25.90 25.90 2,658 -0.16(-0.61%)
Jun 07, 2017 26.06 26.06 26.06 26.06 150 -0.01(-0.05%)
Jun 06, 2017 26.01 26.09 26.01 26.07 1,710 +0.01(+0.05%)
Jun 05, 2017 26.06 26.06 26.06 26.06 3,143 -0.24(-0.91%)
Jun 02, 2017 26.30 26.30 26.30 26.30 150 +0.06(+0.23%)
Jun 01, 2017 26.24 26.24 26.24 26.24 200 +0.44(+1.71%)
May 31, 2017 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
May 30, 2017 25.80 25.80 25.80 25.80 1,000 -0.10(-0.37%)
May 26, 2017 25.86 25.90 25.86 25.90 2,392 +0.06(+0.22%)
May 25, 2017 25.90 25.90 25.84 25.84 308 +0.09(+0.35%)
May 24, 2017 25.75 25.75 25.75 25.75 788 -0.00(-0.00%)
May 23, 2017 25.75 25.75 25.75 25.75 40 +0.00(+0.00%)
May 22, 2017 25.64 25.75 25.62 25.75 1,331 +0.09(+0.35%)
May 19, 2017 25.62 25.66 25.62 25.66 2,998 +0.35(+1.38%)
May 18, 2017 25.31 25.31 25.31 25.31 2,855 +0.03(+0.12%)
May 17, 2017 25.28 25.28 25.28 25.28 100 -0.46(-1.79%)
May 16, 2017 25.62 25.74 25.62 25.74 5,217 +0.11(+0.43%)
May 15, 2017 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
May 12, 2017 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
May 11, 2017 25.54 25.63 25.54 25.63 682 -0.02(-0.09%)
May 10, 2017 25.65 25.65 25.65 25.65 371 -0.05(-0.18%)
May 09, 2017 25.66 25.70 25.66 25.70 2,345 +0.00(+0.00%)
May 08, 2017 25.70 25.70 25.70 25.70 123 +0.21(+0.84%)
May 05, 2017 25.49 25.49 25.49 25.49 1 +0.00(+0.00%)
May 04, 2017 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
May 03, 2017 25.50 25.50 25.49 25.49 5,495 -0.14(-0.56%)
May 02, 2017 25.54 25.63 25.54 25.63 873 +0.07(+0.28%)
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.