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 (%)
Aug 31, 2017 24.59 24.68 24.55 24.68 700 +0.13(+0.53%)
Aug 30, 2017 24.55 24.55 24.55 24.55 80 +0.00(+0.00%)
Aug 29, 2017 24.55 24.55 24.55 24.55 169 +0.00(+0.00%)
Aug 28, 2017 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Aug 25, 2017 24.55 24.55 24.55 24.55 152 +0.11(+0.43%)
Aug 24, 2017 24.50 24.50 24.45 24.45 423 -0.01(-0.06%)
Aug 23, 2017 24.35 24.46 24.35 24.46 2,810 +0.14(+0.58%)
Aug 22, 2017 24.32 24.32 24.32 24.32 274 -0.01(-0.02%)
Aug 21, 2017 24.33 24.33 24.33 24.33 154 +0.00(+0.00%)
Aug 18, 2017 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Aug 17, 2017 24.33 24.33 24.33 24.33 195 -0.13(-0.53%)
Aug 16, 2017 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Aug 15, 2017 24.46 24.46 24.46 24.46 20 +0.00(+0.00%)
Aug 14, 2017 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Aug 11, 2017 24.46 24.46 24.46 24.46 74 +0.00(+0.00%)
Aug 10, 2017 24.46 24.46 24.46 24.46 57 +0.00(+0.00%)
Aug 09, 2017 24.46 24.46 24.46 24.46 21 +0.00(+0.00%)
Aug 08, 2017 24.46 24.46 24.46 24.46 525 -0.07(-0.30%)
Aug 07, 2017 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Aug 04, 2017 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Aug 03, 2017 24.59 24.59 24.48 24.53 913 -0.00(-0.00%)
Aug 02, 2017 24.52 24.53 24.48 24.53 1,933 -0.10(-0.39%)
Aug 01, 2017 24.63 24.63 24.63 24.63 602 +0.06(+0.23%)
Jul 31, 2017 24.57 24.57 24.57 24.57 107 -0.05(-0.20%)
Jul 28, 2017 24.62 24.62 24.62 24.62 0 +0.00(+0.00%)
Jul 27, 2017 24.62 24.62 24.62 24.62 0 +0.00(+0.00%)
Jul 26, 2017 24.62 24.62 24.62 24.62 100 +0.16(+0.66%)
Jul 25, 2017 24.46 24.46 24.46 24.46 106 +0.03(+0.11%)
Jul 24, 2017 24.43 24.43 24.43 24.43 479 -0.08(-0.33%)
Jul 21, 2017 24.51 24.51 24.51 24.51 84 +0.00(+0.00%)
Jul 20, 2017 24.51 24.51 24.51 24.51 409 +0.01(+0.06%)
Jul 19, 2017 24.50 24.50 24.50 24.50 596 +0.44(+1.81%)
Jul 18, 2017 24.06 24.06 24.06 24.06 75 +0.00(+0.00%)
Jul 17, 2017 24.06 24.06 24.06 24.06 72 +0.00(+0.00%)
Jul 14, 2017 24.14 24.17 24.06 24.06 4,435 -0.09(-0.39%)
Jul 13, 2017 24.16 24.16 24.16 24.16 397 -0.01(-0.06%)
Jul 12, 2017 24.17 24.17 24.17 24.17 100 +0.24(+1.00%)
Jul 11, 2017 23.93 23.93 23.93 23.93 223 -0.00(-0.01%)
Jul 10, 2017 23.93 23.93 23.93 23.93 120 -0.02(-0.07%)
Jul 07, 2017 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jul 06, 2017 23.91 23.95 23.91 23.95 3,952 -0.15(-0.62%)
Jul 05, 2017 24.10 24.10 24.10 24.10 49 +0.00(+0.00%)
Jul 03, 2017 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jun 30, 2017 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jun 29, 2017 24.10 24.10 24.10 24.10 120 -0.24(-1.01%)
Jun 28, 2017 24.36 24.36 24.34 24.34 967 +0.02(+0.10%)
Jun 27, 2017 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Jun 26, 2017 24.32 24.32 24.32 24.32 100 +0.21(+0.89%)
Jun 23, 2017 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Jun 22, 2017 24.11 24.11 24.11 24.11 475 -0.02(-0.08%)
Jun 21, 2017 24.12 24.17 24.12 24.13 697 -0.14(-0.58%)
Jun 20, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jun 19, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jun 16, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jun 15, 2017 24.27 24.27 24.27 24.27 540 -0.23(-0.96%)
Jun 14, 2017 24.50 24.50 24.50 24.50 88 +0.00(+0.00%)
Jun 13, 2017 24.50 24.50 24.50 24.50 110 +0.22(+0.91%)
Jun 12, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Jun 09, 2017 24.23 24.28 24.23 24.28 312 +0.07(+0.27%)
Jun 08, 2017 24.21 24.21 24.21 24.21 626 -0.15(-0.64%)
Jun 07, 2017 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Jun 06, 2017 24.42 24.42 24.37 24.37 589 +0.17(+0.70%)
Jun 05, 2017 24.20 24.20 24.20 24.20 1,355 -0.08(-0.33%)
Jun 02, 2017 24.23 24.28 24.23 24.28 200 +0.13(+0.54%)
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.