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 (%)
Jul 31, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 30, 2018 24.25 24.25 24.25 24.25 0 -0.00(-0.00%)
Jul 27, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 26, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 25, 2018 24.25 24.25 24.25 24.25 42 +0.00(+0.00%)
Jul 24, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 23, 2018 24.25 24.25 24.25 24.25 74 +0.00(+0.00%)
Jul 20, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 19, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 18, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Jul 17, 2018 24.25 24.25 24.25 24.25 20 +0.00(+0.00%)
Jul 16, 2018 24.25 24.25 24.25 24.25 267 -0.25(-1.00%)
Jul 13, 2018 24.50 24.50 24.50 24.50 397 -0.39(-1.55%)
Jul 12, 2018 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Jul 11, 2018 24.88 24.88 24.88 24.88 95 +0.00(+0.00%)
Jul 10, 2018 24.88 24.88 24.88 24.88 48 +0.00(+0.00%)
Jul 09, 2018 24.87 24.90 24.87 24.88 381 -0.06(-0.23%)
Jul 06, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 05, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 03, 2018 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 02, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jun 29, 2018 24.94 24.94 24.94 24.94 200 +0.45(+1.84%)
Jun 28, 2018 24.49 24.49 24.49 24.49 40 +0.00(+0.00%)
Jun 27, 2018 24.49 24.49 24.49 24.49 42 +0.00(+0.00%)
Jun 26, 2018 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Jun 25, 2018 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Jun 22, 2018 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Jun 21, 2018 24.49 24.49 24.49 24.49 147 -0.03(-0.12%)
Jun 20, 2018 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
Jun 19, 2018 24.49 24.58 24.49 24.52 2,898 -0.20(-0.81%)
Jun 18, 2018 24.76 24.79 24.72 24.72 561 -0.45(-1.79%)
Jun 15, 2018 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Jun 14, 2018 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Jun 13, 2018 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Jun 12, 2018 25.17 25.21 25.17 25.17 1,150 +0.10(+0.40%)
Jun 11, 2018 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Jun 08, 2018 25.07 25.07 25.07 25.07 69 +0.00(+0.00%)
Jun 07, 2018 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Jun 06, 2018 25.07 25.07 25.07 25.07 47 +0.00(+0.00%)
Jun 05, 2018 25.07 25.07 25.07 25.07 147 +0.00(+0.00%)
Jun 04, 2018 25.07 25.07 25.07 25.07 2,939 -0.06(-0.24%)
Jun 01, 2018 25.13 25.13 25.13 25.13 1,612 -0.03(-0.12%)
May 31, 2018 25.16 25.16 25.16 25.16 128 -0.10(-0.40%)
May 30, 2018 25.26 25.26 25.26 25.26 140 +0.45(+1.82%)
May 29, 2018 24.81 24.81 24.81 24.81 107 -0.12(-0.48%)
May 25, 2018 24.93 24.93 24.93 0 -0.30(-1.19%)
May 24, 2018 25.23 25.23 25.23 25.23 2,476 -0.33(-1.29%)
May 23, 2018 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
May 22, 2018 25.56 25.56 25.56 25.56 614 -0.01(-0.04%)
May 21, 2018 25.55 25.57 25.53 25.57 1,268 +0.11(+0.43%)
May 18, 2018 25.43 25.46 25.43 25.46 4,098 -0.05(-0.20%)
May 17, 2018 25.51 25.51 25.51 25.51 199 +0.19(+0.75%)
May 16, 2018 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
May 15, 2018 25.39 25.39 25.32 25.32 241 -0.43(-1.67%)
May 14, 2018 25.75 25.75 25.75 25.75 533 +0.72(+2.88%)
May 11, 2018 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
May 10, 2018 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
May 09, 2018 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
May 08, 2018 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
May 07, 2018 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
May 04, 2018 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
May 03, 2018 25.03 25.03 25.03 25.03 2,787 +0.00(+0.00%)
May 02, 2018 25.02 25.03 25.02 25.03 774 -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.