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 (%)
Sep 29, 2017 24.82 24.82 24.77 24.77 9,449 +0.09(+0.36%)
Sep 28, 2017 24.68 24.68 24.68 24.68 0 +0.00(+0.00%)
Sep 27, 2017 24.68 24.68 24.68 24.68 0 +0.00(+0.00%)
Sep 26, 2017 24.68 24.68 24.68 24.68 100 -0.15(-0.60%)
Sep 25, 2017 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Sep 22, 2017 24.83 24.83 24.83 24.83 90 +0.00(+0.00%)
Sep 21, 2017 24.96 24.96 24.83 24.83 2,736 -0.29(-1.17%)
Sep 20, 2017 25.12 25.12 25.12 25.12 65 +0.00(+0.00%)
Sep 19, 2017 25.12 25.12 25.12 25.12 100 +0.13(+0.53%)
Sep 18, 2017 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Sep 15, 2017 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Sep 14, 2017 24.99 24.99 24.99 24.99 100 +0.10(+0.39%)
Sep 13, 2017 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Sep 12, 2017 24.90 24.90 24.90 24.90 260 -0.02(-0.09%)
Sep 11, 2017 24.92 24.92 24.92 24.92 100 +0.13(+0.52%)
Sep 08, 2017 24.74 24.79 24.74 24.79 2,687 -0.03(-0.12%)
Sep 07, 2017 24.82 24.82 24.82 24.82 131 +0.20(+0.79%)
Sep 06, 2017 24.62 24.62 24.62 24.62 39 +0.00(+0.00%)
Sep 05, 2017 24.62 24.62 24.62 24.62 101 -0.06(-0.22%)
Sep 01, 2017 24.68 24.68 24.68 24.68 0 +0.00(+0.00%)
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%)
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.