Exchange Traded Concepts Trust REX Gold Hedged FTSE Emerging Mkts ETF (GHE) Exchange: NYSE ARCA
Data as of April 26, 2024
$26.95 ($0.00) 0.00%
Exchange Traded Concepts Trust REX Gold Hedged FTSE Emerging Mkts ETF - Daily Information
Click for more stock information on Exchange Traded Concepts Trust REX Gold Hedged FTSE Emerging Mkts ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $26.95 |
| Previous Close | $26.95 |
| High | $26.95 |
| Low | $26.95 |
| Adjusted Open | $26.95 |
| Previous Adjusted Close | $26.95 |
| Adjusted High | $26.95 |
| Adjusted Low | $26.95 |
About Exchange Traded Concepts Trust REX Gold Hedged FTSE Emerging Mkts ETF (GHE)
DELISTED -
Invest in Exchange Traded Concepts Trust REX Gold Hedged FTSE Emerging Mkts ETF (GHE)
Historical Stock Data for Exchange Traded Concepts Trust REX Gold Hedged FTSE Emerging Mkts ETF (GHE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-09 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-06-08 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-06-07 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-06-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-06-05 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-06-02 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-06-01 | $26.94 | $26.95 | $26.94 | $26.95 | $26.95 | 347 |
| 2017-05-31 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2017-05-30 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2017-05-26 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2017-05-25 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2017-05-24 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2017-05-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2017-05-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 3 |
| 2017-05-19 | $29.69 | $29.89 | $29.69 | $29.85 | $29.85 | 1,200 |
| 2017-05-18 | $29.35 | $29.35 | $29.22 | $29.22 | $29.22 | 1,650 |
| 2017-05-17 | $30.06 | $30.21 | $30.06 | $30.21 | $30.21 | 630 |
| 2017-05-16 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 160 |
| 2017-05-15 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2017-05-12 | $29.37 | $29.40 | $29.35 | $29.40 | $29.40 | 700 |
| 2017-05-11 | $29.11 | $29.13 | $29.11 | $29.11 | $29.11 | 800 |
| 2017-05-10 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 200 |
| 2017-05-09 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 2 |
| 2017-05-08 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 2 |
| 2017-05-05 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2017-05-04 | $28.88 | $28.88 | $28.53 | $28.53 | $28.53 | 784 |
| 2017-05-03 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 2 |
| 2017-05-02 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 9 |
| 2017-05-01 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 183 |
| 2017-04-28 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 33 |
| 2017-04-27 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2017-04-26 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2017-04-25 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2017-04-24 | $29.85 | $29.86 | $29.85 | $29.86 | $29.86 | 1,925 |
| 2017-04-21 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 133 |
| 2017-04-20 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 100 |
| 2017-04-19 | $29.69 | $29.69 | $29.48 | $29.48 | $29.48 | 473 |
| 2017-04-18 | $29.75 | $29.88 | $29.75 | $29.88 | $29.88 | 250 |
| 2017-04-17 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 25 |
| 2017-04-13 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 113 |
| 2017-04-12 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2017-04-11 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 200 |
| 2017-04-10 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 134 |
| 2017-04-07 | $29.44 | $29.44 | $29.12 | $29.31 | $29.31 | 3,202 |
| 2017-04-06 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 34 |
| 2017-04-05 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2017-04-04 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2017-04-03 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2017-03-31 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 102 |
| 2017-03-30 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 113 |
| 2017-03-29 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 109 |
| 2017-03-28 | $29.35 | $29.37 | $29.33 | $29.34 | $29.34 | 3,000 |
| 2017-03-27 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 8 |
| 2017-03-24 | $29.23 | $29.24 | $29.22 | $29.22 | $29.22 | 561 |
| 2017-03-23 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 4 |
| 2017-03-22 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2017-03-21 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2017-03-20 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2017-03-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 8 |
| 2017-03-16 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2017-03-15 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2017-03-14 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 8 |
| 2017-03-13 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2017-03-10 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2017-03-09 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 20 |
| 2017-03-08 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2017-03-07 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 7 |
| 2017-03-06 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 4 |
| 2017-03-03 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 101 |
| 2017-03-02 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 4 |
| 2017-03-01 | $28.14 | $28.19 | $28.14 | $28.14 | $28.14 | 762 |
| 2017-02-28 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2017-02-27 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 23 |
| 2017-02-24 | $28.75 | $28.84 | $28.75 | $28.84 | $28.84 | 500 |
| 2017-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 500 |
| 2017-02-22 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 203 |
| 2017-02-21 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 200 |
| 2017-02-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2 |
| 2017-02-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 204 |
| 2017-02-15 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 4 |
| 2017-02-14 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 2 |
| 2017-02-13 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 1 |
| 2017-02-10 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2017-02-09 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 3 |
| 2017-02-08 | $27.84 | $27.92 | $27.84 | $27.86 | $27.86 | 344 |
| 2017-02-07 | $27.62 | $27.62 | $27.57 | $27.57 | $27.57 | 802 |
| 2017-02-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2017-02-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2017-02-02 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 74 |
| 2017-02-01 | $26.86 | $26.86 | $26.85 | $26.85 | $26.85 | 2,000 |
| 2017-01-31 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-01-30 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-01-27 | $26.42 | $26.48 | $26.42 | $26.48 | $26.48 | 510 |
| 2017-01-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 3 |
| 2017-01-25 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2017-01-24 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2017-01-23 | $26.45 | $26.55 | $26.45 | $26.55 | $26.55 | 319 |
| 2017-01-20 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2017-01-19 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 102 |
| 2017-01-18 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2017-01-17 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 1 |
| 2017-01-13 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 80 |
| 2017-01-12 | $26.11 | $26.14 | $26.11 | $26.14 | $26.14 | 200 |
| 2017-01-11 | $25.60 | $25.82 | $25.59 | $25.82 | $25.82 | 1,157 |
| 2017-01-10 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2017-01-09 | $25.27 | $25.27 | $25.26 | $25.26 | $25.26 | 1,001 |
| 2017-01-06 | $25.19 | $25.22 | $25.12 | $25.20 | $25.20 | 2,471 |
| 2017-01-05 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 20 |
| 2017-01-04 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2017-01-03 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2016-12-30 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2016-12-29 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 3 |
| 2016-12-28 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2016-12-27 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 20 |
| 2016-12-23 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 61 |
| 2016-12-22 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2016-12-21 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 1 |
| 2016-12-20 | $23.18 | $23.32 | $23.18 | $23.24 | $23.24 | 1,720 |
| 2016-12-19 | $24.04 | $24.04 | $24.04 | $24.04 | $23.50 | 0 |
| 2016-12-16 | $24.04 | $24.04 | $24.04 | $24.04 | $23.50 | 200 |
| 2016-12-15 | $25.52 | $25.52 | $25.52 | $25.52 | $24.95 | 0 |
| 2016-12-14 | $25.52 | $25.52 | $25.52 | $25.52 | $24.95 | 0 |
| 2016-12-13 | $25.45 | $25.52 | $25.45 | $25.52 | $24.95 | 228 |
| 2016-12-12 | $25.26 | $25.26 | $25.26 | $25.26 | $24.69 | 790 |
| 2016-12-09 | $25.33 | $25.33 | $25.33 | $25.33 | $24.76 | 92 |
| 2016-12-08 | $25.33 | $25.33 | $25.33 | $25.33 | $24.76 | 0 |
| 2016-12-07 | $25.33 | $25.33 | $25.33 | $25.33 | $24.76 | 0 |
| 2016-12-06 | $25.02 | $25.33 | $25.02 | $25.33 | $24.76 | 809 |
| 2016-12-05 | $25.33 | $25.33 | $25.33 | $25.33 | $24.76 | 0 |
| 2016-12-02 | $25.33 | $25.33 | $25.33 | $25.33 | $24.76 | 0 |
| 2016-12-01 | $25.33 | $25.33 | $25.33 | $25.33 | $24.76 | 20 |
| 2016-11-30 | $25.25 | $25.33 | $25.25 | $25.33 | $24.76 | 204 |
| 2016-11-29 | $25.63 | $25.64 | $25.45 | $25.52 | $24.94 | 1,700 |
| 2016-11-28 | $25.33 | $25.33 | $25.33 | $25.33 | $24.76 | 0 |
| 2016-11-25 | $25.33 | $25.33 | $25.33 | $25.33 | $24.76 | 257 |
| 2016-11-23 | $25.10 | $25.10 | $25.10 | $25.10 | $24.54 | 894 |
| 2016-11-22 | $25.88 | $25.88 | $25.88 | $25.88 | $25.29 | 200 |
| 2016-11-21 | $25.66 | $25.72 | $25.66 | $25.72 | $25.14 | 492 |
| 2016-11-18 | $25.92 | $25.92 | $25.92 | $25.92 | $25.33 | 5 |
| 2016-11-17 | $26.15 | $26.15 | $25.92 | $25.92 | $25.33 | 1,712 |
| 2016-11-16 | $26.11 | $26.11 | $26.11 | $26.11 | $25.52 | 1 |
| 2016-11-15 | $25.99 | $26.11 | $25.99 | $26.11 | $25.52 | 650 |
| 2016-11-14 | $25.29 | $25.36 | $25.29 | $25.36 | $24.79 | 200 |
| 2016-11-11 | $25.60 | $25.68 | $25.60 | $25.68 | $25.10 | 4,630 |
| 2016-11-10 | $28.34 | $28.34 | $28.34 | $28.34 | $27.70 | 0 |
| 2016-11-09 | $28.52 | $28.52 | $28.34 | $28.34 | $27.70 | 1,200 |
| 2016-11-08 | $29.12 | $29.12 | $29.12 | $29.12 | $28.46 | 100 |
| 2016-11-07 | $28.77 | $28.77 | $28.77 | $28.77 | $28.12 | 40 |
| 2016-11-04 | $28.77 | $28.77 | $28.77 | $28.77 | $28.12 | 40 |
| 2016-11-03 | $28.77 | $28.77 | $28.77 | $28.77 | $28.12 | 1 |
| 2016-11-02 | $28.77 | $28.77 | $28.77 | $28.77 | $28.12 | 40 |
| 2016-11-01 | $28.83 | $28.83 | $28.74 | $28.77 | $28.12 | 13,823 |
| 2016-10-31 | $28.78 | $28.78 | $28.78 | $28.78 | $28.13 | 40 |
| 2016-10-28 | $28.82 | $28.87 | $28.76 | $28.78 | $28.13 | 776 |
| 2016-10-27 | $28.78 | $28.78 | $28.78 | $28.78 | $28.13 | 675 |
| 2016-10-26 | $28.99 | $29.03 | $28.88 | $28.88 | $28.23 | 554 |
| 2016-10-25 | $28.89 | $28.89 | $28.89 | $28.89 | $28.24 | 0 |
| 2016-10-24 | $28.89 | $28.89 | $28.89 | $28.89 | $28.24 | 1 |
| 2016-10-21 | $28.89 | $28.89 | $28.89 | $28.89 | $28.24 | 100 |
| 2016-10-20 | $28.97 | $28.97 | $28.97 | $28.97 | $28.32 | 4,000 |
| 2016-10-19 | $29.14 | $29.14 | $29.14 | $29.14 | $28.48 | 300 |
| 2016-10-18 | $28.81 | $28.81 | $28.79 | $28.79 | $28.14 | 700 |
| 2016-10-17 | $28.15 | $28.15 | $28.15 | $28.15 | $27.51 | 181 |
| 2016-10-14 | $28.07 | $28.07 | $28.07 | $28.07 | $27.44 | 100 |
| 2016-10-13 | $27.87 | $27.87 | $27.87 | $27.87 | $27.24 | 512 |
| 2016-10-12 | $28.16 | $28.22 | $28.16 | $28.18 | $27.54 | 400 |
| 2016-10-11 | $28.78 | $28.78 | $28.78 | $28.78 | $28.13 | 0 |
| 2016-10-10 | $28.78 | $28.78 | $28.78 | $28.78 | $28.13 | 0 |
| 2016-10-07 | $28.78 | $28.78 | $28.78 | $28.78 | $28.13 | 1 |
| 2016-10-06 | $28.78 | $28.78 | $28.78 | $28.78 | $28.13 | 200 |
| 2016-10-05 | $29.94 | $29.94 | $29.94 | $29.94 | $29.26 | 0 |
| 2016-10-04 | $29.94 | $29.94 | $29.94 | $29.94 | $29.26 | 0 |
| 2016-10-03 | $29.94 | $29.94 | $29.94 | $29.94 | $29.26 | 0 |
| 2016-09-30 | $29.94 | $29.94 | $29.94 | $29.94 | $29.26 | 200 |
| 2016-09-29 | $29.94 | $29.94 | $29.94 | $29.94 | $29.26 | 100 |
| 2016-09-28 | $30.42 | $30.42 | $30.42 | $30.42 | $29.73 | 0 |
| 2016-09-27 | $30.42 | $30.42 | $30.42 | $30.42 | $29.73 | 0 |
| 2016-09-26 | $30.42 | $30.42 | $30.42 | $30.42 | $29.73 | 1 |
| 2016-09-23 | $30.42 | $30.42 | $30.42 | $30.42 | $29.73 | 0 |
| 2016-09-22 | $30.42 | $30.42 | $30.42 | $30.42 | $29.73 | 0 |
| 2016-09-21 | $29.84 | $30.45 | $29.84 | $30.42 | $29.73 | 1,575 |
| 2016-09-20 | $29.49 | $29.49 | $29.49 | $29.49 | $28.82 | 100 |
| 2016-09-19 | $29.11 | $29.11 | $29.11 | $29.11 | $28.45 | 0 |
| 2016-09-16 | $29.11 | $29.11 | $29.11 | $29.11 | $28.45 | 100 |
| 2016-09-15 | $29.06 | $29.06 | $29.06 | $29.06 | $28.40 | 1 |
| 2016-09-14 | $29.06 | $29.06 | $29.06 | $29.06 | $28.40 | 75 |
| 2016-09-13 | $29.06 | $29.06 | $29.06 | $29.06 | $28.40 | 200 |
| 2016-09-12 | $29.89 | $29.89 | $29.89 | $29.89 | $29.21 | 0 |
| 2016-09-09 | $29.89 | $29.89 | $29.89 | $29.89 | $29.21 | 186 |
| 2016-09-08 | $31.07 | $31.07 | $31.07 | $31.07 | $30.37 | 300 |
| 2016-09-07 | $31.20 | $31.20 | $31.20 | $31.20 | $30.50 | 3 |
| 2016-09-06 | $30.73 | $31.20 | $30.71 | $31.20 | $30.50 | 3,414 |
| 2016-09-02 | $29.16 | $29.16 | $29.16 | $29.16 | $28.50 | 0 |
| 2016-09-01 | $29.16 | $29.23 | $28.89 | $29.16 | $28.50 | 1,000 |
| 2016-08-31 | $29.58 | $29.58 | $29.58 | $29.58 | $28.91 | 3 |
| 2016-08-30 | $29.64 | $29.64 | $29.58 | $29.58 | $28.91 | 8,487 |
| 2016-08-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.83 | 2 |
| 2016-08-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.83 | 1,004 |
| 2016-08-25 | $29.77 | $29.80 | $29.77 | $29.80 | $29.13 | 605 |
| 2016-08-24 | $30.06 | $30.06 | $30.06 | $30.06 | $29.38 | 1 |
| 2016-08-23 | $30.33 | $30.36 | $30.06 | $30.06 | $29.38 | 3,140 |
| 2016-08-22 | $30.14 | $30.14 | $30.14 | $30.14 | $29.46 | 511 |
| 2016-08-19 | $30.61 | $30.65 | $30.61 | $30.65 | $29.96 | 402 |
| 2016-08-18 | $30.83 | $30.83 | $30.83 | $30.83 | $30.13 | 3 |
| 2016-08-17 | $30.83 | $30.83 | $30.83 | $30.83 | $30.13 | 0 |
| 2016-08-16 | $30.85 | $30.85 | $30.83 | $30.83 | $30.13 | 668 |
| 2016-08-15 | $30.83 | $30.93 | $30.72 | $30.93 | $30.23 | 1,003 |
| 2016-08-12 | $30.38 | $30.38 | $30.38 | $30.38 | $29.69 | 119 |
| 2016-08-11 | $30.69 | $30.69 | $30.69 | $30.69 | $30.00 | 7 |
| 2016-08-10 | $30.69 | $30.72 | $30.69 | $30.69 | $30.00 | 403 |
| 2016-08-09 | $30.31 | $30.34 | $30.31 | $30.34 | $29.65 | 1,261 |
| 2016-08-08 | $29.74 | $29.74 | $29.74 | $29.74 | $29.07 | 9 |
| 2016-08-05 | $29.85 | $29.85 | $29.74 | $29.74 | $29.07 | 1,804 |
| 2016-08-04 | $29.62 | $29.62 | $29.62 | $29.62 | $28.95 | 0 |
| 2016-08-03 | $29.62 | $29.62 | $29.62 | $29.62 | $28.95 | 456 |
| 2016-08-02 | $30.00 | $30.00 | $29.99 | $29.99 | $29.31 | 601 |
| 2016-08-01 | $29.72 | $29.72 | $29.72 | $29.72 | $29.05 | 2,165 |
| 2016-07-29 | $29.39 | $29.39 | $29.39 | $29.39 | $28.73 | 4 |
| 2016-07-28 | $29.40 | $29.40 | $29.39 | $29.39 | $28.73 | 619 |
| 2016-07-27 | $28.96 | $28.96 | $28.96 | $28.96 | $28.31 | 800 |
| 2016-07-26 | $28.95 | $28.95 | $28.95 | $28.95 | $28.30 | 14 |
| 2016-07-25 | $28.95 | $28.95 | $28.95 | $28.95 | $28.30 | 7 |
| 2016-07-22 | $28.95 | $28.95 | $28.95 | $28.95 | $28.30 | 3 |
| 2016-07-21 | $28.95 | $28.95 | $28.95 | $28.95 | $28.30 | 0 |
| 2016-07-20 | $28.95 | $28.95 | $28.95 | $28.95 | $28.30 | 125 |
| 2016-07-19 | $29.13 | $29.13 | $29.13 | $29.13 | $28.47 | 42 |
| 2016-07-18 | $29.05 | $29.13 | $29.05 | $29.13 | $28.47 | 1,000 |
| 2016-07-15 | $29.02 | $29.02 | $29.02 | $29.02 | $28.36 | 500 |
| 2016-07-14 | $28.78 | $28.99 | $28.78 | $28.99 | $28.34 | 1,100 |
| 2016-07-13 | $28.98 | $29.02 | $28.93 | $29.02 | $28.36 | 976 |
| 2016-07-12 | $29.02 | $29.02 | $29.02 | $29.02 | $28.36 | 400 |
| 2016-07-11 | $28.98 | $29.01 | $28.91 | $28.91 | $28.26 | 2,968 |
| 2016-07-08 | $28.40 | $28.77 | $28.36 | $28.77 | $28.12 | 2,344 |
| 2016-07-07 | $28.31 | $28.31 | $28.10 | $28.10 | $27.47 | 591 |
| 2016-07-06 | $28.04 | $28.04 | $28.04 | $28.04 | $27.41 | 700 |
| 2016-07-05 | $28.24 | $28.24 | $28.24 | $28.24 | $27.60 | 1,100 |
| 2016-07-01 | $27.53 | $27.53 | $27.53 | $27.53 | $26.91 | 0 |
| 2016-06-30 | $27.53 | $27.53 | $27.53 | $27.53 | $26.91 | 388 |
| 2016-06-29 | $27.59 | $27.59 | $27.59 | $27.59 | $26.97 | 201 |
| 2016-06-28 | $26.44 | $26.44 | $26.44 | $26.44 | $25.84 | 0 |
| 2016-06-27 | $26.44 | $26.44 | $26.44 | $26.44 | $25.84 | 0 |
| 2016-06-24 | $26.71 | $26.72 | $26.44 | $26.44 | $25.84 | 3,604 |
| 2016-06-23 | $26.32 | $26.32 | $26.32 | $26.32 | $25.73 | 2 |
| 2016-06-22 | $26.32 | $26.32 | $26.32 | $26.32 | $25.73 | 185 |
| 2016-06-21 | $26.25 | $26.25 | $26.25 | $26.25 | $25.66 | 1,000 |
| 2016-06-20 | $26.34 | $26.34 | $26.34 | $26.34 | $25.75 | 18 |
| 2016-06-17 | $26.34 | $26.34 | $26.34 | $26.34 | $25.75 | 0 |
| 2016-06-16 | $26.34 | $26.34 | $26.34 | $26.34 | $25.75 | 0 |
| 2016-06-15 | $26.31 | $26.35 | $26.31 | $26.34 | $25.75 | 775 |
| 2016-06-14 | $25.89 | $25.89 | $25.59 | $25.59 | $25.01 | 10,600 |
| 2016-06-13 | $26.07 | $26.07 | $26.07 | $26.07 | $25.48 | 69 |
| 2016-06-10 | $26.23 | $26.23 | $26.02 | $26.07 | $25.48 | 1,738 |
| 2016-06-09 | $26.65 | $26.65 | $26.65 | $26.65 | $26.05 | 0 |
| 2016-06-08 | $26.81 | $26.81 | $26.65 | $26.65 | $26.05 | 650 |
| 2016-06-07 | $25.45 | $25.45 | $25.45 | $25.45 | $24.88 | 0 |
| 2016-06-06 | $25.45 | $25.45 | $25.45 | $25.45 | $24.88 | 0 |
| 2016-06-03 | $25.45 | $25.45 | $25.45 | $25.45 | $24.88 | 1,012 |
| 2016-06-02 | $24.26 | $24.58 | $24.26 | $24.58 | $24.02 | 736 |
| 2016-06-01 | $24.26 | $24.26 | $24.26 | $24.26 | $23.71 | 100 |
| 2016-05-31 | $24.51 | $24.51 | $24.51 | $24.51 | $23.95 | 600 |
| 2016-05-27 | $24.63 | $24.63 | $24.63 | $24.63 | $24.07 | 1 |
| 2016-05-26 | $24.63 | $24.63 | $24.63 | $24.63 | $24.07 | 697 |
| 2016-05-25 | $24.35 | $24.35 | $24.35 | $24.35 | $23.80 | 5 |
| 2016-05-24 | $24.35 | $24.35 | $24.35 | $24.35 | $23.80 | 500 |
| 2016-05-23 | $24.36 | $24.36 | $24.36 | $24.36 | $23.81 | 46 |
| 2016-05-20 | $24.36 | $24.36 | $24.36 | $24.36 | $23.81 | 90 |
| 2016-05-19 | $24.13 | $24.40 | $24.04 | $24.36 | $23.81 | 8,045 |
| 2016-05-18 | $24.65 | $24.65 | $24.60 | $24.60 | $24.05 | 320 |
| 2016-05-17 | $25.47 | $25.47 | $25.31 | $25.43 | $24.85 | 2,243 |
| 2016-05-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.68 | 60 |
| 2016-05-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.68 | 0 |
| 2016-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.68 | 110 |
| 2016-05-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.42 | 10 |
| 2016-05-10 | $24.98 | $24.98 | $24.98 | $24.98 | $24.42 | 0 |
| 2016-05-09 | $24.96 | $24.98 | $24.96 | $24.98 | $24.42 | 301 |
| 2016-05-06 | $25.77 | $25.77 | $25.77 | $25.77 | $25.19 | 0 |
| 2016-05-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.19 | 179 |
| 2016-05-04 | $25.80 | $25.80 | $25.77 | $25.77 | $25.19 | 1,800 |
| 2016-05-03 | $26.24 | $26.24 | $25.55 | $25.96 | $25.37 | 29,850 |
| 2016-05-02 | $26.87 | $26.94 | $26.87 | $26.94 | $26.33 | 1,237 |
| 2016-04-29 | $26.90 | $26.94 | $26.83 | $26.83 | $26.23 | 1,341 |
| 2016-04-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.10 | 611 |
| 2016-04-27 | $26.29 | $26.40 | $26.13 | $26.40 | $25.80 | 1,240 |
| 2016-04-26 | $26.14 | $26.16 | $26.14 | $26.16 | $25.57 | 232 |
| 2016-04-25 | $26.00 | $26.00 | $25.75 | $25.75 | $25.17 | 1,197 |
| 2016-04-22 | $26.21 | $26.21 | $25.87 | $25.90 | $25.32 | 8,876 |
| 2016-04-21 | $26.62 | $26.62 | $26.62 | $26.62 | $26.02 | 200 |
| 2016-04-20 | $26.59 | $26.79 | $26.53 | $26.53 | $25.93 | 6,368 |
| 2016-04-19 | $26.83 | $26.84 | $26.81 | $26.84 | $26.23 | 1,845 |
| 2016-04-18 | $25.95 | $26.17 | $25.95 | $26.17 | $25.58 | 500 |
| 2016-04-15 | $25.94 | $25.94 | $25.94 | $25.94 | $25.35 | 201 |
| 2016-04-14 | $26.01 | $26.01 | $25.95 | $25.95 | $25.37 | 260 |
| 2016-04-13 | $26.50 | $26.51 | $26.37 | $26.37 | $25.77 | 3,377 |
| 2016-04-12 | $25.89 | $26.29 | $25.83 | $26.29 | $25.70 | 4,779 |
| 2016-04-11 | $25.97 | $26.01 | $25.78 | $25.78 | $25.20 | 5,589 |
| 2016-04-08 | $25.20 | $25.20 | $25.20 | $25.20 | $24.63 | 100 |
| 2016-04-07 | $25.01 | $25.01 | $24.59 | $24.59 | $24.04 | 4,210 |
| 2016-04-06 | $24.63 | $24.73 | $24.47 | $24.73 | $24.17 | 6,000 |
| 2016-04-05 | $24.99 | $25.07 | $24.98 | $25.02 | $24.45 | 4,829 |
Exchange Traded Concepts Trust REX Gold Hedged FTSE Emerging Mkts ETF (GHE) News Headlines
Recent Exchange Traded Concepts Trust REX Gold Hedged FTSE Emerging Mkts ETF (GHE) News
Similar Companies to Exchange Traded Concepts Trust REX Gold Hedged FTSE Emerging Mkts ETF (GHE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |