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, 2018 24.06 24.06 24.06 0 +0.00(+0.00%)
Aug 30, 2018 23.95 24.08 23.95 24.06 6,659 +0.01(+0.04%)
Aug 29, 2018 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Aug 28, 2018 24.05 24.05 24.05 24.05 67 +0.00(+0.00%)
Aug 27, 2018 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Aug 24, 2018 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Aug 23, 2018 24.05 24.05 24.05 24.05 18 +0.00(+0.00%)
Aug 22, 2018 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Aug 21, 2018 24.05 24.05 24.05 24.05 740 -0.02(-0.10%)
Aug 20, 2018 24.04 24.07 24.04 24.07 503 -0.18(-0.73%)
Aug 17, 2018 24.25 24.25 24.25 24.25 0 -0.00(-0.00%)
Aug 16, 2018 24.25 24.25 24.25 24.25 62 +0.00(+0.00%)
Aug 15, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Aug 14, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Aug 13, 2018 24.25 24.25 24.25 24.25 199 -0.08(-0.33%)
Aug 10, 2018 24.34 24.34 24.33 24.33 6,500 -0.18(-0.73%)
Aug 09, 2018 24.51 24.51 24.51 24.51 191 -0.04(-0.15%)
Aug 08, 2018 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Aug 07, 2018 24.55 24.55 24.55 24.55 598 +0.17(+0.68%)
Aug 06, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Aug 03, 2018 24.38 24.39 24.36 24.38 2,800 +0.13(+0.54%)
Aug 02, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Aug 01, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
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%)
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.