QUANTX RISK MANAGED GROWTH ETF (QXGG) Stock

Data as of May 9, 2025

$28.37 ($0.00) 0.00%

QUANTX RISK MANAGED GROWTH ETF - Daily Information

Click for more stock information on QUANTX RISK MANAGED GROWTH ETF.

Daily Information	Data
Date	May 9, 2025
Open	$28.37
Previous Close	$28.37
High	$28.37
Low	$28.37
Adjusted Open	$28.37
Previous Adjusted Close	$28.37
Adjusted High	$28.37
Adjusted Low	$28.37

About QUANTX RISK MANAGED GROWTH ETF (QXGG)

DELISTED - The Fund generally will invest at least 80% of its total assets in the component securities of the QuantX Risk Managed Growth Index (the “Index”). The Index methodology selects exchange-traded funds (“ETFs”) that invest in foreign (including emerging markets) and domestic equity securities of any market capitalization pursuant to a proprietary selection methodology that is designed to increase exposure to the best performing markets, while decreasing exposure to the worst performing markets while also managing overall portfolio risk by allocating to ETFs that invest in cash and cash equivalents or fixed income instruments when the methodology indicates that the Fund should be out of the market. The ETFs included in the Index may include affiliated and unaffiliated ETFs of the Fund. Under normal market conditions, in order to achieve growth of capital, the Index will be allocated to equity securities in what the methodology determines to be the best performing markets. During conditions when the methodology determines that the risk of holding certain securities is elevated, the Index may allocate as much as 100% to cash and cash equivalents and/or fixed income instruments. The Index may have exposure to companies in any industry, country, and of any market capitalization. The Fund defines equity securities as common and preferred stock, as well as total return swaps on those securities. The Index may remove a security when the methodology indicates that the security is overvalued or better investment opportunities are available. The Index is reconstituted daily and rebalanced as needed to stay within pre-determined thresholds for portfolio weightings. Due to the nature of the Fund’s strategy, it may have relatively high portfolio turnover compared to other funds, which may lead to higher transaction costs that may affect the Fund’s performance. The Fund uses a sampling approach in seeking to achieve its objective. Sampling means that the Investment Adviser uses quantitative analysis to select securities from the Index universe to obtain a representative sample of securities that resemble the Index in terms of key risk factors, performance attributes and other characteristics. These include industry weightings, market capitalization and other financial characteristics of securities. However, the Fund may use replication to achieve its objective if practicable. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.

Invest in QUANTX RISK MANAGED GROWTH ETF (QXGG)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for QUANTX RISK MANAGED GROWTH ETF (QXGG)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-06-11	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-06-06	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-06-05	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-06-03	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-05-31	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-05-30	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-05-29	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-05-28	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-05-24	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-05-23	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-05-22	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-05-21	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-05-20	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-05-17	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-05-16	$28.34	$28.37	$28.34	$28.37	$28.37	237
2019-05-15	$28.21	$28.34	$28.21	$28.31	$28.31	740,150
2019-05-14	$28.17	$28.17	$27.99	$28.15	$28.15	9,576
2019-05-13	$27.85	$27.96	$27.84	$27.96	$27.96	3,178
2019-05-10	$28.33	$28.33	$28.33	$28.33	$28.33	1
2019-05-09	$28.01	$28.12	$28.01	$28.12	$28.12	2,675
2019-05-08	$28.29	$28.29	$28.29	$28.29	$28.29	1
2019-05-07	$28.27	$28.27	$28.27	$28.27	$28.27	0
2019-05-06	$28.59	$28.65	$28.59	$28.65	$28.65	1,045
2019-05-03	$28.75	$28.75	$28.75	$28.75	$28.75	8
2019-05-02	$28.51	$28.53	$28.51	$28.53	$28.53	100
2019-05-01	$28.57	$28.57	$28.57	$28.57	$28.57	0
2019-04-30	$28.60	$28.73	$28.60	$28.73	$28.73	2,460
2019-04-29	$28.63	$28.63	$28.56	$28.56	$28.56	284
2019-04-26	$28.49	$28.49	$28.49	$28.49	$28.49	170
2019-04-25	$28.36	$28.40	$28.36	$28.40	$28.40	336
2019-04-24	$28.48	$28.48	$28.48	$28.48	$28.48	106
2019-04-23	$28.43	$28.43	$28.43	$28.43	$28.43	0
2019-04-22	$28.24	$28.31	$28.23	$28.31	$28.31	2,324
2019-04-18	$28.37	$28.37	$28.37	$28.37	$28.37	0
2019-04-17	$28.50	$28.50	$28.42	$28.42	$28.42	737
2019-04-16	$28.55	$28.55	$28.41	$28.43	$28.43	600
2019-04-15	$28.43	$28.50	$28.43	$28.50	$28.50	940
2019-04-12	$28.41	$28.42	$28.35	$28.42	$28.42	4,925
2019-04-11	$28.37	$28.43	$28.36	$28.43	$28.43	2,001
2019-04-10	$28.38	$28.45	$28.37	$28.45	$28.45	3,527
2019-04-09	$28.37	$28.37	$28.37	$28.37	$28.37	29
2019-04-08	$28.42	$28.43	$28.42	$28.43	$28.43	249
2019-04-05	$28.47	$28.48	$28.43	$28.43	$28.43	988
2019-04-04	$28.41	$28.41	$28.35	$28.35	$28.35	691
2019-04-03	$28.35	$28.35	$28.35	$28.35	$28.35	1,890
2019-04-02	$28.37	$28.37	$28.37	$28.37	$28.37	93
2019-04-01	$28.31	$28.36	$28.31	$28.36	$28.36	1,265
2019-03-29	$28.31	$28.37	$28.31	$28.31	$28.31	620
2019-03-28	$28.31	$28.31	$28.29	$28.29	$28.29	122
2019-03-27	$28.33	$28.33	$28.27	$28.27	$28.27	176
2019-03-26	$28.24	$28.32	$28.24	$28.32	$28.32	357
2019-03-25	$28.17	$28.20	$28.15	$28.15	$28.15	709
2019-03-22	$28.28	$28.28	$28.23	$28.23	$28.23	104
2019-03-21	$28.33	$28.39	$28.33	$28.39	$28.39	772
2019-03-20	$28.21	$28.38	$28.21	$28.38	$28.38	965
2019-03-19	$28.33	$28.33	$28.33	$28.33	$28.33	0
2019-03-18	$28.31	$28.32	$28.31	$28.32	$28.32	1,253
2019-03-15	$28.23	$28.25	$28.23	$28.25	$28.25	600
2019-03-14	$28.22	$28.22	$28.22	$28.22	$28.22	0
2019-03-13	$28.23	$28.23	$28.23	$28.23	$28.23	0
2019-03-12	$28.20	$28.20	$28.15	$28.15	$28.15	411
2019-03-11	$28.06	$28.11	$28.06	$28.11	$28.11	390
2019-03-08	$27.80	$27.93	$27.80	$27.93	$27.93	1,063
2019-03-07	$28.01	$28.05	$27.96	$28.03	$28.03	2,156
2019-03-06	$28.05	$28.18	$28.03	$28.11	$28.11	4,683
2019-03-05	$28.15	$28.18	$28.14	$28.18	$28.18	2,721
2019-03-04	$28.10	$28.13	$28.10	$28.13	$28.13	370
2019-03-01	$28.15	$28.16	$28.15	$28.15	$28.15	554
2019-02-28	$28.13	$28.17	$28.11	$28.11	$28.11	749
2019-02-27	$28.22	$28.22	$28.22	$28.22	$28.22	0
2019-02-26	$28.24	$28.24	$28.24	$28.24	$28.24	0
2019-02-25	$28.22	$28.35	$28.20	$28.28	$28.28	31,679
2019-02-22	$28.30	$28.30	$28.19	$28.26	$28.26	10,729
2019-02-21	$28.14	$28.19	$28.14	$28.17	$28.17	2,230
2019-02-20	$28.28	$28.28	$28.28	$28.28	$28.28	516
2019-02-19	$28.25	$28.25	$28.12	$28.20	$28.20	1,258
2019-02-15	$28.15	$28.15	$28.15	$28.15	$28.15	0
2019-02-14	$28.09	$28.09	$28.09	$28.09	$28.09	0
2019-02-13	$28.04	$28.10	$27.97	$28.04	$28.04	27,471
2019-02-12	$28.02	$28.02	$28.02	$28.02	$28.02	15
2019-02-11	$27.98	$27.98	$27.98	$27.98	$27.98	3
2019-02-08	$27.64	$28.05	$27.64	$28.00	$28.00	5,949
2019-02-07	$27.88	$27.94	$27.88	$27.94	$27.94	3,519
2019-02-06	$28.05	$28.05	$27.98	$27.98	$27.98	189
2019-02-05	$27.99	$27.99	$27.99	$27.99	$27.99	30
2019-02-04	$27.87	$27.87	$27.87	$27.87	$27.87	0
2019-02-01	$27.87	$27.87	$27.79	$27.86	$27.86	1,990
2019-01-31	$27.91	$27.93	$27.91	$27.93	$27.93	343
2019-01-30	$27.88	$27.88	$27.73	$27.83	$27.83	1,810
2019-01-29	$27.65	$27.70	$27.65	$27.70	$27.70	1,104
2019-01-28	$27.78	$27.78	$27.63	$27.63	$27.63	221
2019-01-25	$27.66	$27.71	$27.63	$27.63	$27.63	18,521
2019-01-24	$27.68	$27.68	$27.67	$27.67	$27.67	7,070
2019-01-23	$27.59	$27.62	$27.59	$27.59	$27.59	813
2019-01-22	$27.62	$27.62	$27.52	$27.55	$27.55	313,330
2019-01-18	$27.59	$27.73	$27.59	$27.61	$27.61	31,682
2019-01-17	$27.62	$27.62	$27.62	$27.62	$27.62	0
2019-01-16	$27.66	$27.67	$27.61	$27.61	$27.61	543
2019-01-15	$27.54	$27.62	$27.52	$27.58	$27.58	42,037
2019-01-14	$27.54	$27.58	$27.50	$27.58	$27.58	37,884
2019-01-11	$27.56	$27.57	$27.50	$27.50	$27.50	16,475
2019-01-10	$27.47	$27.50	$27.47	$27.50	$27.50	26,335
2019-01-09	$27.46	$27.48	$27.46	$27.48	$27.48	80,544
2019-01-08	$27.39	$27.45	$27.39	$27.45	$27.45	53,555
2019-01-07	$27.02	$27.51	$27.02	$27.42	$27.42	78,172
2019-01-04	$27.42	$27.42	$27.42	$27.42	$27.42	0
2019-01-03	$27.35	$27.44	$27.35	$27.38	$27.38	13,266
2019-01-02	$27.20	$27.36	$27.20	$27.34	$27.34	690
2018-12-31	$27.28	$27.32	$27.28	$27.31	$27.31	1,087
2018-12-28	$27.18	$27.28	$27.18	$27.28	$27.28	100
2018-12-27	$27.13	$27.18	$27.03	$27.17	$27.17	2,274
2018-12-26	$26.88	$27.09	$26.88	$27.09	$27.09	400
2018-12-24	$26.90	$26.90	$26.90	$26.90	$26.90	4
2018-12-21	$26.17	$27.37	$26.17	$27.05	$27.05	3,413
2018-12-20	$27.19	$27.19	$27.14	$27.14	$27.14	911
2018-12-19	$27.49	$27.49	$27.37	$27.37	$27.37	621
2018-12-18	$27.42	$27.42	$27.41	$27.41	$27.41	2,023
2018-12-17	$27.68	$27.68	$27.56	$27.56	$27.41	1,234
2018-12-14	$27.96	$27.96	$27.67	$27.73	$27.57	20,252
2018-12-13	$27.87	$27.87	$27.86	$27.86	$27.71	1,111
2018-12-12	$27.79	$27.97	$27.79	$27.92	$27.77	5,512
2018-12-11	$27.87	$27.87	$27.86	$27.86	$27.71	400
2018-12-10	$27.77	$27.90	$27.77	$27.90	$27.75	400
2018-12-07	$27.94	$27.94	$27.88	$27.88	$27.73	900
2018-12-06	$27.86	$28.16	$27.80	$28.16	$28.01	9,002
2018-12-04	$28.29	$28.30	$28.05	$28.05	$27.90	1,391
2018-12-03	$28.33	$28.33	$28.33	$28.33	$28.17	163
2018-11-30	$28.14	$28.15	$28.14	$28.15	$27.99	1,701
2018-11-29	$28.09	$28.29	$28.06	$28.13	$27.98	6,354
2018-11-28	$27.93	$28.12	$27.93	$28.12	$27.97	1,368
2018-11-27	$27.78	$27.78	$27.78	$27.78	$27.62	861
2018-11-26	$27.95	$28.01	$27.76	$27.84	$27.69	3,677
2018-11-23	$27.67	$27.69	$27.65	$27.69	$27.54	3,674
2018-11-21	$27.77	$27.77	$27.77	$27.77	$27.62	674
2018-11-20	$28.03	$28.03	$28.03	$28.03	$27.88	0
2018-11-19	$28.03	$28.03	$28.03	$28.03	$27.88	0
2018-11-16	$27.99	$28.03	$27.99	$28.03	$27.88	13,345
2018-11-15	$27.88	$28.01	$27.88	$28.01	$27.86	6,216
2018-11-14	$28.00	$28.00	$28.00	$28.00	$27.85	142
2018-11-13	$28.00	$28.00	$28.00	$28.00	$27.85	5,656
2018-11-12	$28.22	$28.22	$28.22	$28.22	$28.07	329
2018-11-09	$28.32	$28.32	$28.32	$28.32	$28.16	883
2018-11-08	$28.36	$28.42	$28.29	$28.29	$28.13	2,776
2018-11-07	$28.28	$28.31	$28.28	$28.30	$28.15	1,219
2018-11-06	$28.24	$28.31	$28.17	$28.18	$28.02	14,033
2018-11-05	$28.28	$28.31	$28.16	$28.18	$28.03	6,305
2018-11-02	$27.87	$28.12	$27.87	$28.12	$27.97	550
2018-11-01	$27.87	$27.87	$27.87	$27.87	$27.72	0
2018-10-31	$27.87	$27.87	$27.87	$27.87	$27.72	31
2018-10-30	$28.23	$28.23	$27.71	$27.87	$27.72	3,813
2018-10-29	$27.62	$27.62	$27.62	$27.62	$27.47	198
2018-10-26	$27.74	$27.75	$27.74	$27.75	$27.60	1,811
2018-10-25	$27.97	$27.97	$27.97	$27.97	$27.81	295
2018-10-24	$28.11	$28.15	$27.99	$27.99	$27.84	12,805
2018-10-23	$28.11	$28.11	$28.10	$28.10	$27.95	1,110
2018-10-22	$28.19	$28.23	$28.13	$28.23	$28.08	9,189
2018-10-19	$28.44	$28.44	$28.25	$28.25	$28.10	3,340
2018-10-18	$28.30	$28.30	$28.23	$28.23	$28.08	626
2018-10-17	$28.36	$28.37	$28.20	$28.36	$28.20	3,083
2018-10-16	$28.36	$28.43	$28.31	$28.31	$28.15	3,958
2018-10-15	$28.25	$28.25	$28.25	$28.25	$28.09	187
2018-10-12	$27.84	$27.87	$27.83	$27.86	$27.71	7,500
2018-10-11	$28.00	$28.00	$27.83	$27.83	$27.68	1,418
2018-10-10	$28.83	$28.83	$28.83	$28.83	$28.67	0
2018-10-09	$28.82	$28.83	$28.82	$28.83	$28.67	1,262
2018-10-08	$28.63	$28.83	$28.63	$28.83	$28.67	2,012
2018-10-05	$28.72	$28.72	$28.72	$28.72	$28.56	120
2018-10-04	$28.72	$28.72	$28.72	$28.72	$28.56	700
2018-10-03	$29.00	$29.00	$28.76	$28.76	$28.60	352
2018-10-02	$28.68	$29.02	$28.68	$28.94	$28.78	3,497
2018-10-01	$28.90	$28.99	$28.85	$28.85	$28.69	2,272
2018-09-28	$29.02	$29.02	$29.02	$29.02	$28.86	4,506
2018-09-27	$29.03	$29.03	$29.03	$29.03	$28.87	70
2018-09-26	$29.03	$29.03	$29.03	$29.03	$28.87	55
2018-09-25	$29.03	$29.03	$29.03	$29.03	$28.87	300
2018-09-24	$29.01	$29.01	$29.01	$29.01	$28.85	229
2018-09-21	$29.27	$29.27	$29.14	$29.14	$28.98	2,065
2018-09-20	$29.07	$29.16	$29.00	$29.10	$28.94	15,316
2018-09-19	$28.97	$28.97	$28.97	$28.97	$28.81	383
2018-09-18	$29.06	$29.06	$29.06	$29.06	$28.90	0
2018-09-17	$28.68	$29.09	$28.68	$29.06	$28.90	21,400
2018-09-14	$28.93	$28.93	$28.92	$28.92	$28.76	1,148
2018-09-13	$28.89	$29.04	$28.88	$29.04	$28.88	3,060
2018-09-12	$28.87	$28.87	$28.87	$28.87	$28.71	777
2018-09-11	$28.82	$28.84	$28.82	$28.84	$28.69	415
2018-09-10	$28.92	$28.92	$28.92	$28.92	$28.76	187
2018-09-07	$28.80	$28.80	$28.80	$28.80	$28.64	133
2018-09-06	$28.95	$28.95	$28.95	$28.95	$28.79	397
2018-09-05	$28.98	$28.98	$28.97	$28.97	$28.81	665
2018-09-04	$28.95	$28.95	$28.90	$28.90	$28.74	520
2018-08-31	$29.08	$29.08	$29.08	$29.08	$28.92	152
2018-08-30	$28.95	$28.95	$28.95	$28.95	$28.79	270
2018-08-29	$28.78	$29.02	$28.78	$28.95	$28.79	553
2018-08-28	$28.92	$28.92	$28.92	$28.92	$28.76	674
2018-08-27	$28.82	$28.82	$28.82	$28.82	$28.66	100
2018-08-24	$28.87	$28.87	$28.82	$28.82	$28.66	302
2018-08-23	$28.63	$28.78	$28.63	$28.78	$28.62	712
2018-08-22	$28.84	$28.84	$28.84	$28.84	$28.68	0
2018-08-21	$28.90	$28.93	$28.83	$28.84	$28.68	4,714
2018-08-20	$28.75	$28.84	$28.75	$28.83	$28.67	3,896
2018-08-17	$28.71	$28.71	$28.71	$28.71	$28.55	0
2018-08-16	$28.71	$28.71	$28.71	$28.71	$28.55	200
2018-08-15	$28.38	$28.41	$28.38	$28.41	$28.26	790
2018-08-14	$28.38	$28.38	$28.38	$28.38	$28.22	0
2018-08-13	$28.39	$28.39	$28.38	$28.38	$28.22	2,982
2018-08-10	$28.44	$28.47	$28.42	$28.42	$28.26	1,869
2018-08-09	$28.81	$28.81	$28.70	$28.70	$28.54	698
2018-08-08	$28.73	$28.73	$28.73	$28.73	$28.57	36
2018-08-07	$28.69	$28.73	$28.69	$28.73	$28.57	3,015
2018-08-06	$28.63	$28.63	$28.63	$28.63	$28.47	101
2018-08-03	$28.52	$28.65	$28.52	$28.62	$28.46	8,345
2018-08-02	$28.39	$28.39	$28.39	$28.39	$28.23	0
2018-08-01	$28.39	$28.39	$28.39	$28.39	$28.23	400
2018-07-31	$28.45	$28.47	$28.45	$28.47	$28.31	404
2018-07-30	$28.37	$28.37	$28.37	$28.37	$28.21	100
2018-07-27	$28.43	$28.43	$28.43	$28.43	$28.27	164
2018-07-26	$28.49	$28.58	$28.49	$28.58	$28.42	1,564
2018-07-25	$28.48	$28.54	$28.48	$28.54	$28.38	524
2018-07-24	$28.38	$28.38	$28.38	$28.38	$28.23	229
2018-07-23	$28.45	$28.48	$28.45	$28.48	$28.32	907
2018-07-20	$28.43	$28.49	$28.43	$28.44	$28.28	312
2018-07-19	$28.59	$28.59	$28.59	$28.59	$28.43	123
2018-07-18	$28.52	$28.52	$28.45	$28.45	$28.29	450
2018-07-17	$28.47	$28.54	$28.47	$28.51	$28.36	441
2018-07-16	$28.51	$28.54	$28.51	$28.54	$28.38	2,007
2018-07-13	$28.12	$28.59	$28.12	$28.50	$28.34	2,419
2018-07-12	$28.50	$28.50	$28.41	$28.41	$28.25	671
2018-07-11	$28.48	$28.48	$28.36	$28.38	$28.22	1,811
2018-07-10	$28.74	$28.74	$28.42	$28.42	$28.27	2,079
2018-07-09	$28.43	$28.51	$28.43	$28.44	$28.28	3,050
2018-07-06	$28.44	$28.44	$28.44	$28.44	$28.28	151
2018-07-05	$28.32	$28.32	$28.32	$28.32	$28.17	20
2018-07-03	$28.32	$28.32	$28.32	$28.32	$28.17	0
2018-07-02	$28.32	$28.32	$28.32	$28.32	$28.17	200
2018-06-29	$28.48	$28.48	$28.44	$28.44	$28.28	625
2018-06-28	$28.30	$28.30	$28.30	$28.30	$28.15	158
2018-06-27	$28.62	$28.62	$28.11	$28.15	$28.00	9,986
2018-06-26	$28.55	$28.55	$28.55	$28.55	$28.39	4
2018-06-25	$28.55	$28.55	$28.55	$28.55	$28.39	0
2018-06-22	$28.65	$28.65	$28.55	$28.55	$28.39	484
2018-06-21	$28.49	$28.49	$28.49	$28.49	$28.33	200
2018-06-20	$28.61	$28.61	$28.53	$28.54	$28.38	15,660
2018-06-19	$28.44	$28.56	$28.43	$28.56	$28.40	13,048
2018-06-18	$28.55	$28.59	$28.52	$28.52	$28.36	1,729
2018-06-15	$28.38	$28.38	$28.38	$28.38	$28.22	146
2018-06-14	$28.70	$28.70	$28.56	$28.61	$28.45	868
2018-06-13	$28.56	$28.56	$28.56	$28.56	$28.40	14
2018-06-12	$28.60	$28.65	$28.56	$28.56	$28.40	6,487
2018-06-11	$28.50	$28.54	$28.47	$28.53	$28.37	3,408
2018-06-08	$28.42	$28.50	$28.42	$28.50	$28.34	3,051
2018-06-07	$28.45	$28.45	$28.35	$28.39	$28.23	2,398
2018-06-06	$28.16	$28.28	$28.16	$28.28	$28.12	2,549
2018-06-05	$28.13	$28.23	$28.07	$28.21	$28.06	6,375
2018-06-04	$28.25	$28.25	$28.11	$28.18	$28.03	7,527
2018-06-01	$28.18	$28.18	$28.18	$28.18	$28.03	10,959
2018-05-31	$28.00	$28.00	$27.91	$27.91	$27.76	536
2018-05-30	$28.25	$28.25	$28.16	$28.16	$28.01	733
2018-05-29	$27.73	$27.76	$27.62	$27.63	$27.47	7,838
2018-05-25	$28.35	$28.35	$28.35	$28.35	$28.19	100
2018-05-24	$28.35	$28.35	$28.35	$28.35	$28.19	1
2018-05-23	$27.84	$27.84	$27.84	$27.84	$27.69	5,943
2018-05-22	$27.94	$27.94	$27.94	$27.94	$27.78	0
2018-05-21	$27.92	$27.94	$27.85	$27.94	$27.78	2,091
2018-05-18	$27.82	$27.84	$27.72	$27.84	$27.69	9,256
2018-05-17	$27.91	$27.91	$27.91	$27.91	$27.76	574
2018-05-16	$27.81	$27.81	$27.81	$27.81	$27.65	0
2018-05-15	$27.83	$27.83	$27.75	$27.81	$27.65	1,032
2018-05-14	$27.90	$27.97	$27.90	$27.97	$27.82	590
2018-05-11	$27.95	$28.00	$27.95	$27.95	$27.80	2,422
2018-05-10	$27.80	$27.80	$27.80	$27.80	$27.64	0
2018-05-09	$27.80	$27.80	$27.80	$27.80	$27.64	135
2018-05-08	$27.80	$27.80	$27.80	$27.80	$27.64	200
2018-05-07	$27.91	$27.91	$27.91	$27.91	$27.75	238
2018-05-04	$27.82	$27.83	$27.75	$27.83	$27.68	1,554
2018-05-03	$27.60	$27.61	$27.60	$27.61	$27.46	5,021
2018-05-02	$27.77	$27.84	$27.66	$27.84	$27.69	5,943
2018-05-01	$27.80	$27.80	$27.80	$27.80	$27.64	159
2018-04-30	$28.02	$28.02	$28.02	$28.02	$27.86	160
2018-04-27	$28.25	$28.25	$28.03	$28.03	$27.88	2,682
2018-04-26	$27.84	$27.89	$27.84	$27.89	$27.74	3,340
2018-04-25	$27.75	$27.75	$27.75	$27.75	$27.60	85
2018-04-24	$27.75	$27.75	$27.75	$27.75	$27.60	100
2018-04-23	$27.81	$27.81	$27.81	$27.81	$27.66	260
2018-04-20	$27.80	$27.81	$27.80	$27.81	$27.66	574
2018-04-19	$27.92	$27.92	$27.92	$27.92	$27.77	3,653
2018-04-18	$28.18	$28.19	$28.14	$28.14	$27.99	4,063
2018-04-17	$28.28	$28.28	$28.18	$28.18	$28.03	2,944
2018-04-16	$28.00	$28.07	$28.00	$28.07	$27.91	20,319
2018-04-13	$27.78	$27.78	$27.74	$27.75	$27.60	10,472
2018-04-12	$27.84	$27.84	$27.84	$27.84	$27.69	165
2018-04-11	$27.89	$27.89	$27.89	$27.89	$27.73	49
2018-04-10	$28.00	$28.00	$27.80	$27.89	$27.73	8,242
2018-04-09	$27.80	$28.00	$27.80	$27.85	$27.69	3,593
2018-04-06	$28.00	$28.00	$27.60	$27.60	$27.45	1,587
2018-04-05	$28.00	$28.00	$28.00	$28.00	$27.85	1,132
2018-04-04	$27.80	$27.80	$27.80	$27.80	$27.65	16,535
2018-04-03	$27.52	$27.79	$27.52	$27.79	$27.64	28,699
2018-04-02	$27.45	$27.45	$27.37	$27.37	$27.22	388
2018-03-29	$27.93	$27.93	$27.93	$27.93	$27.78	362
2018-03-28	$27.76	$27.76	$27.76	$27.76	$27.61	0
2018-03-27	$27.76	$27.76	$27.76	$27.76	$27.61	3,532
2018-03-26	$27.54	$27.62	$27.54	$27.62	$27.47	582
2018-03-23	$27.49	$27.49	$27.49	$27.49	$27.33	116
2018-03-22	$27.91	$27.91	$27.91	$27.91	$27.76	3,427
2018-03-21	$27.97	$27.97	$27.90	$27.94	$27.78	846
2018-03-20	$27.95	$27.95	$27.95	$27.95	$27.80	0
2018-03-19	$27.96	$27.97	$27.95	$27.95	$27.80	2,165
2018-03-16	$28.10	$28.17	$28.10	$28.13	$27.98	5,711
2018-03-15	$28.10	$28.10	$28.10	$28.10	$27.95	1,198
2018-03-14	$28.25	$28.25	$28.08	$28.08	$27.93	1,404
2018-03-13	$28.17	$28.17	$28.17	$28.17	$28.01	196
2018-03-12	$28.35	$28.35	$28.24	$28.24	$28.09	1,222
2018-03-09	$27.85	$28.08	$27.85	$28.06	$27.91	4,367
2018-03-08	$27.92	$28.04	$27.91	$27.91	$27.76	23,234
2018-03-07	$27.80	$27.92	$27.80	$27.92	$27.77	1,959
2018-03-06	$28.00	$28.00	$28.00	$28.00	$27.85	968
2018-03-05	$27.87	$27.98	$27.82	$27.89	$27.74	23,983
2018-03-02	$27.56	$27.56	$27.53	$27.56	$27.41	15,290
2018-03-01	$27.64	$27.74	$27.59	$27.59	$27.44	20,488
2018-02-28	$28.00	$28.01	$27.85	$27.85	$27.70	7,297
2018-02-27	$27.93	$28.00	$27.89	$27.89	$27.74	6,623
2018-02-26	$28.28	$28.28	$28.24	$28.24	$28.09	1,234
2018-02-23	$27.92	$27.98	$27.81	$27.93	$27.78	40,434
2018-02-22	$27.83	$27.84	$27.74	$27.81	$27.65	38,972
2018-02-21	$28.02	$28.02	$28.01	$28.01	$27.85	134,570
2018-02-20	$28.06	$28.14	$27.95	$27.95	$27.80	26,157
2018-02-16	$28.27	$28.27	$28.22	$28.22	$28.07	17,240
2018-02-15	$28.13	$28.18	$28.13	$28.18	$28.03	775
2018-02-14	$27.35	$27.84	$27.35	$27.82	$27.67	25,458
2018-02-13	$27.15	$27.32	$27.15	$27.29	$27.14	54,828
2018-02-12	$26.92	$27.37	$26.92	$27.37	$27.22	24,574
2018-02-09	$26.36	$26.87	$26.36	$26.87	$26.72	23,816
2018-02-08	$27.37	$27.37	$27.37	$27.37	$27.22	20,057
2018-02-07	$27.38	$27.58	$27.38	$27.58	$27.43	10,264
2018-02-06	$27.19	$27.55	$27.19	$27.55	$27.40	2,351
2018-02-05	$28.07	$28.07	$27.49	$27.52	$27.37	66,727
2018-02-02	$28.17	$28.24	$28.17	$28.24	$28.08	396
2018-02-01	$28.63	$28.74	$28.61	$28.66	$28.50	7,819
2018-01-31	$28.62	$28.62	$28.62	$28.62	$28.46	1,748
2018-01-30	$28.71	$28.74	$28.71	$28.74	$28.58	9,890
2018-01-29	$28.94	$28.94	$28.94	$28.94	$28.78	131
2018-01-26	$28.75	$29.10	$28.75	$29.10	$28.94	24,615
2018-01-25	$28.87	$28.96	$28.84	$28.84	$28.68	6,944
2018-01-24	$28.92	$28.92	$28.89	$28.89	$28.73	1,280
2018-01-23	$28.89	$28.89	$28.82	$28.83	$28.67	2,154
2018-01-22	$28.89	$28.89	$28.77	$28.83	$28.67	2,775
2018-01-19	$28.54	$28.54	$28.51	$28.52	$28.36	8,954
2018-01-18	$28.57	$28.57	$28.56	$28.56	$28.40	12,850
2018-01-17	$28.37	$28.55	$28.37	$28.54	$28.38	11,344
2018-01-16	$28.45	$28.45	$28.45	$28.45	$28.29	600
2018-01-12	$28.67	$28.67	$28.66	$28.66	$28.50	391
2018-01-11	$28.45	$28.49	$28.45	$28.49	$28.33	210
2018-01-10	$28.30	$28.30	$28.16	$28.16	$28.01	3,366
2018-01-09	$28.49	$28.49	$28.49	$28.49	$28.33	100
2018-01-08	$28.30	$28.31	$28.28	$28.28	$28.12	522
2018-01-05	$28.36	$28.36	$28.19	$28.27	$28.12	9,442
2018-01-04	$27.71	$28.23	$27.71	$28.20	$28.05	2,759
2018-01-03	$28.00	$28.03	$28.00	$28.03	$27.88	422
2018-01-02	$27.91	$27.94	$27.89	$27.89	$27.74	10,238
2017-12-29	$27.79	$27.79	$27.79	$27.79	$27.64	10,782
2017-12-28	$27.67	$27.86	$27.67	$27.86	$27.71	529
2017-12-27	$27.69	$27.69	$27.66	$27.68	$27.53	1,091
2017-12-26	$27.63	$27.74	$27.62	$27.70	$27.55	14,084
2017-12-22	$27.65	$27.65	$27.65	$27.65	$27.50	5,267
2017-12-21	$27.73	$27.77	$27.73	$27.77	$27.62	533
2017-12-20	$27.80	$27.80	$27.80	$27.80	$27.48	127
2017-12-19	$27.91	$27.91	$27.91	$27.91	$27.59	462
2017-12-18	$27.93	$27.93	$27.93	$27.93	$27.62	750
2017-12-15	$27.79	$27.79	$27.79	$27.79	$27.47	105
2017-12-14	$27.51	$27.51	$27.51	$27.51	$27.19	157
2017-12-13	$27.67	$27.67	$27.67	$27.67	$27.36	0
2017-12-12	$27.67	$27.67	$27.67	$27.67	$27.36	700
2017-12-11	$27.65	$27.65	$27.65	$27.65	$27.33	3,330
2017-12-08	$27.64	$27.64	$27.64	$27.64	$27.32	48
2017-12-07	$27.64	$27.64	$27.64	$27.64	$27.32	100
2017-12-06	$27.43	$27.50	$27.43	$27.50	$27.19	214
2017-12-05	$27.64	$27.68	$27.64	$27.68	$27.36	844
2017-12-04	$27.81	$27.82	$27.81	$27.82	$27.51	766
2017-12-01	$27.62	$27.76	$27.56	$27.76	$27.44	1,843
2017-11-30	$27.68	$27.77	$27.68	$27.77	$27.45	455
2017-11-29	$27.62	$27.62	$27.62	$27.62	$27.31	132
2017-11-28	$27.40	$27.62	$27.40	$27.62	$27.31	450
2017-11-27	$27.43	$27.55	$27.43	$27.50	$27.19	1,714
2017-11-24	$27.38	$27.38	$27.38	$27.38	$27.07	100
2017-11-22	$27.31	$27.37	$27.31	$27.36	$27.04	2,462
2017-11-21	$27.18	$27.31	$27.18	$27.29	$26.98	8,333
2017-11-20	$27.37	$27.37	$27.20	$27.20	$26.89	1,491
2017-11-17	$27.32	$27.32	$27.32	$27.32	$27.01	74
2017-11-16	$27.14	$27.32	$27.14	$27.32	$27.01	11,497
2017-11-15	$27.10	$27.10	$27.10	$27.10	$26.79	0
2017-11-14	$27.07	$27.10	$27.07	$27.10	$26.79	6,621
2017-11-13	$27.07	$27.19	$27.07	$27.19	$26.88	7,261
2017-11-10	$27.13	$27.16	$27.03	$27.03	$26.72	9,849
2017-11-09	$27.01	$27.01	$27.01	$27.01	$26.70	494
2017-11-08	$27.10	$27.23	$27.10	$27.23	$26.92	5,050
2017-11-07	$27.11	$27.11	$26.98	$27.03	$26.72	9,908
2017-11-06	$27.15	$27.16	$27.00	$27.16	$26.85	10,389
2017-11-03	$27.15	$27.21	$27.15	$27.19	$26.88	2,348
2017-11-02	$27.22	$27.22	$27.19	$27.22	$26.91	1,404
2017-11-01	$27.24	$27.24	$27.24	$27.24	$26.93	0
2017-10-31	$27.24	$27.24	$27.24	$27.24	$26.93	300
2017-10-30	$27.04	$27.04	$27.04	$27.04	$26.73	0
2017-10-27	$26.94	$27.04	$26.94	$27.04	$26.73	8,997
2017-10-26	$26.98	$26.98	$26.98	$26.98	$26.67	0
2017-10-25	$26.94	$26.98	$26.94	$26.98	$26.67	1,636
2017-10-24	$27.05	$27.05	$27.05	$27.05	$26.74	1,220
2017-10-23	$27.14	$27.14	$27.02	$27.03	$26.73	1,372
2017-10-20	$27.06	$27.15	$27.05	$27.15	$26.84	2,771
2017-10-19	$27.16	$27.16	$27.00	$27.10	$26.79	601
2017-10-18	$27.04	$27.11	$27.03	$27.11	$26.80	18,326
2017-10-17	$27.08	$27.08	$27.08	$27.08	$26.77	125
2017-10-16	$27.13	$27.17	$27.13	$27.17	$26.86	2,082
2017-10-13	$27.10	$27.24	$27.10	$27.23	$26.92	6,909
2017-10-12	$27.21	$27.21	$27.21	$27.21	$26.90	23,888
2017-10-11	$26.92	$27.09	$26.92	$27.09	$26.78	902
2017-10-10	$26.89	$26.89	$26.89	$26.89	$26.58	1
2017-10-09	$26.89	$26.89	$26.89	$26.89	$26.58	100
2017-10-06	$26.76	$26.89	$26.73	$26.73	$26.43	11,912
2017-10-05	$26.78	$26.89	$26.78	$26.89	$26.58	9,101
2017-10-04	$26.85	$26.87	$26.71	$26.87	$26.56	3,063
2017-10-03	$26.77	$26.87	$26.77	$26.87	$26.56	578
2017-10-02	$26.68	$26.86	$26.68	$26.78	$26.47	616
2017-09-29	$26.83	$26.86	$26.68	$26.86	$26.55	12,074
2017-09-28	$26.71	$26.71	$26.71	$26.71	$26.41	100
2017-09-27	$26.55	$26.55	$26.55	$26.55	$26.25	3
2017-09-26	$26.55	$26.55	$26.55	$26.55	$26.25	100
2017-09-25	$26.07	$26.35	$26.00	$26.35	$26.05	600
2017-09-22	$26.37	$26.44	$26.37	$26.44	$26.14	540
2017-09-21	$26.37	$26.45	$26.37	$26.44	$26.14	783
2017-09-20	$26.43	$26.43	$26.42	$26.43	$26.13	1,611
2017-09-19	$26.46	$26.46	$26.46	$26.46	$26.16	110
2017-09-18	$26.42	$26.42	$26.42	$26.42	$26.12	100
2017-09-15	$26.32	$26.32	$26.32	$26.32	$26.02	199
2017-09-14	$26.29	$26.29	$26.29	$26.29	$25.99	376
2017-09-13	$26.27	$26.27	$26.27	$26.27	$25.97	240
2017-09-12	$26.33	$26.33	$26.33	$26.33	$26.03	994
2017-09-11	$26.20	$26.20	$26.20	$26.20	$25.90	102
2017-09-08	$25.90	$25.90	$25.87	$25.88	$25.58	21,543
2017-09-07	$25.91	$25.91	$25.91	$25.91	$25.61	308
2017-09-06	$26.07	$26.07	$26.07	$26.07	$25.77	300
2017-09-05	$25.94	$25.94	$25.93	$25.93	$25.63	3,353
2017-09-01	$26.11	$26.11	$26.11	$26.11	$25.81	1
2017-08-31	$26.14	$26.14	$26.11	$26.11	$25.81	298
2017-08-30	$25.94	$25.94	$25.94	$25.94	$25.64	277
2017-08-29	$25.91	$25.92	$25.89	$25.91	$25.62	1,547
2017-08-28	$25.96	$25.96	$25.96	$25.96	$25.66	0
2017-08-25	$25.92	$25.96	$25.92	$25.96	$25.66	697
2017-08-24	$25.79	$25.90	$25.79	$25.84	$25.55	2,633
2017-08-23	$25.82	$25.82	$25.82	$25.82	$25.53	8,598
2017-08-22	$25.83	$25.85	$25.83	$25.85	$25.56	13,767
2017-08-21	$25.68	$25.68	$25.68	$25.68	$25.39	403
2017-08-18	$25.74	$25.74	$25.74	$25.74	$25.45	0
2017-08-17	$25.75	$25.77	$25.71	$25.74	$25.45	1,252
2017-08-16	$26.00	$26.00	$26.00	$26.00	$25.70	0
2017-08-15	$25.88	$26.00	$25.86	$26.00	$25.70	2,919
2017-08-14	$25.79	$25.79	$25.79	$25.79	$25.50	0
2017-08-11	$25.79	$25.79	$25.79	$25.79	$25.50	305
2017-08-10	$25.88	$25.88	$25.88	$25.88	$25.58	195
2017-08-09	$26.28	$26.28	$26.28	$26.28	$25.98	90
2017-08-08	$26.34	$26.34	$26.10	$26.28	$25.98	2,765
2017-08-07	$26.33	$26.33	$26.33	$26.33	$26.03	218
2017-08-04	$26.27	$26.27	$26.27	$26.27	$25.97	105
2017-08-03	$26.24	$26.24	$26.20	$26.20	$25.90	5,087
2017-08-02	$26.22	$26.26	$26.22	$26.24	$25.94	5,201
2017-08-01	$26.48	$26.48	$26.39	$26.39	$26.09	2,696
2017-07-31	$26.43	$26.43	$26.43	$26.43	$26.13	123
2017-07-28	$26.44	$26.44	$26.44	$26.44	$26.14	100
2017-07-27	$26.33	$26.33	$26.33	$26.33	$26.03	719
2017-07-26	$26.45	$26.45	$26.45	$26.45	$26.15	0
2017-07-25	$26.39	$26.45	$26.37	$26.45	$26.15	1,714
2017-07-24	$26.46	$26.47	$26.40	$26.47	$26.17	3,780
2017-07-21	$26.40	$26.40	$26.40	$26.40	$26.10	329
2017-07-20	$26.48	$26.48	$26.48	$26.48	$26.18	0
2017-07-19	$26.48	$26.48	$26.48	$26.48	$26.18	2,954
2017-07-18	$26.40	$26.40	$26.40	$26.40	$26.09	75
2017-07-17	$26.48	$26.48	$26.40	$26.40	$26.09	1,160
2017-07-14	$26.21	$26.21	$26.21	$26.21	$25.91	134
2017-07-13	$26.13	$26.20	$26.13	$26.20	$25.91	3,979
2017-07-12	$26.13	$26.13	$26.13	$26.13	$25.83	158
2017-07-11	$25.92	$25.92	$25.92	$25.92	$25.62	684
2017-07-10	$25.89	$26.03	$25.89	$26.03	$25.73	641
2017-07-07	$26.07	$26.07	$26.00	$26.00	$25.70	1,033
2017-07-06	$25.97	$26.00	$25.94	$25.94	$25.64	3,278
2017-07-05	$26.07	$26.07	$26.07	$26.07	$25.77	6,876
2017-07-03	$26.06	$26.06	$26.06	$26.06	$25.76	0
2017-06-30	$26.06	$26.06	$26.06	$26.06	$25.76	0
2017-06-29	$26.06	$26.06	$26.06	$26.06	$25.76	186
2017-06-28	$26.34	$26.37	$26.26	$26.37	$26.07	5,591
2017-06-27	$26.29	$26.29	$26.29	$26.29	$25.99	0
2017-06-26	$26.29	$26.29	$26.29	$26.29	$25.99	179
2017-06-23	$26.00	$26.00	$26.00	$26.00	$25.70	163
2017-06-22	$25.82	$25.90	$25.79	$25.90	$25.60	2,359
2017-06-21	$25.88	$25.88	$25.66	$25.86	$25.56	9,491
2017-06-20	$26.20	$26.20	$26.20	$26.20	$25.90	23
2017-06-19	$26.20	$26.20	$26.20	$26.20	$25.90	100
2017-06-16	$25.91	$25.93	$25.91	$25.93	$25.63	2,958
2017-06-15	$25.88	$26.02	$25.88	$26.02	$25.72	3,116
2017-06-14	$26.07	$26.07	$26.06	$26.06	$25.77	770
2017-06-13	$26.19	$26.29	$26.19	$26.29	$25.99	2,100
2017-06-12	$26.12	$26.12	$26.12	$26.12	$25.82	1,874
2017-06-09	$25.88	$25.88	$25.88	$25.88	$25.58	970
2017-06-08	$25.90	$25.90	$25.90	$25.90	$25.60	2,658
2017-06-07	$26.06	$26.06	$26.06	$26.06	$25.76	150
2017-06-06	$26.01	$26.09	$26.01	$26.07	$25.78	1,710
2017-06-05	$26.06	$26.06	$26.06	$26.06	$25.76	3,143
2017-06-02	$26.30	$26.30	$26.30	$26.30	$26.00	150
2017-06-01	$26.24	$26.24	$26.24	$26.24	$25.94	200
2017-05-31	$25.80	$25.80	$25.80	$25.80	$25.51	0
2017-05-30	$25.80	$25.80	$25.80	$25.80	$25.51	1,000
2017-05-26	$25.86	$25.90	$25.86	$25.90	$25.60	2,392
2017-05-25	$25.90	$25.90	$25.84	$25.84	$25.55	308
2017-05-24	$25.75	$25.75	$25.75	$25.75	$25.46	788
2017-05-23	$25.75	$25.75	$25.75	$25.75	$25.46	40
2017-05-22	$25.64	$25.75	$25.62	$25.75	$25.46	1,331
2017-05-19	$25.62	$25.66	$25.62	$25.66	$25.37	2,998
2017-05-18	$25.31	$25.31	$25.31	$25.31	$25.02	2,855
2017-05-17	$25.28	$25.28	$25.28	$25.28	$24.99	100
2017-05-16	$25.62	$25.74	$25.62	$25.74	$25.45	5,217
2017-05-15	$25.63	$25.63	$25.63	$25.63	$25.34	0
2017-05-12	$25.63	$25.63	$25.63	$25.63	$25.34	0
2017-05-11	$25.54	$25.63	$25.54	$25.63	$25.34	682
2017-05-10	$25.65	$25.65	$25.65	$25.65	$25.36	371
2017-05-09	$25.66	$25.70	$25.66	$25.70	$25.41	2,345
2017-05-08	$25.70	$25.70	$25.70	$25.70	$25.41	123
2017-05-05	$25.49	$25.49	$25.49	$25.49	$25.20	1
2017-05-04	$25.49	$25.49	$25.49	$25.49	$25.20	0
2017-05-03	$25.50	$25.50	$25.49	$25.49	$25.20	5,495
2017-05-02	$25.54	$25.63	$25.54	$25.63	$25.34	873
2017-05-01	$25.56	$25.56	$25.56	$25.56	$25.27	201
2017-04-28	$25.40	$25.40	$25.40	$25.40	$25.11	2,134
2017-04-27	$25.42	$25.42	$25.42	$25.42	$25.13	646
2017-04-26	$25.41	$25.41	$25.41	$25.41	$25.12	0
2017-04-25	$25.34	$25.41	$25.34	$25.41	$25.12	649
2017-04-24	$25.32	$25.32	$25.32	$25.32	$25.03	133
2017-04-21	$25.12	$25.12	$25.11	$25.11	$24.83	791
2017-04-20	$25.13	$25.13	$25.13	$25.13	$24.84	214
2017-04-19	$25.04	$25.04	$24.88	$24.88	$24.60	11,974
2017-04-18	$24.94	$24.94	$24.94	$24.94	$24.66	0
2017-04-17	$24.94	$24.94	$24.94	$24.94	$24.66	2,984
2017-04-13	$24.80	$24.80	$24.80	$24.80	$24.51	136
2017-04-12	$25.12	$25.12	$25.00	$25.00	$24.71	1,265
2017-04-11	$23.83	$23.83	$23.83	$23.83	$23.56	33
2017-04-10	$24.96	$24.96	$24.96	$24.96	$24.68	91
2017-04-07	$24.96	$24.96	$24.96	$24.96	$24.68	19,735
2017-04-06	$24.80	$25.00	$24.80	$25.00	$24.72	732
2017-04-05	$24.97	$25.05	$24.97	$25.04	$24.75	694
2017-04-04	$25.05	$25.05	$25.05	$25.05	$24.77	0
2017-04-03	$25.01	$25.05	$25.01	$25.05	$24.77	3,127
2017-03-31	$25.26	$25.29	$25.26	$25.29	$25.00	18,490
2017-03-30	$25.07	$25.16	$25.07	$25.16	$24.87	601
2017-03-29	$25.07	$25.17	$25.07	$25.17	$24.88	612
2017-03-28	$24.90	$25.06	$24.90	$25.06	$24.77	7,110
2017-03-27	$24.83	$24.89	$24.81	$24.89	$24.61	1,034
2017-03-24	$24.81	$24.81	$24.81	$24.81	$24.53	200
2017-03-23	$24.78	$24.78	$24.78	$24.78	$24.50	5,150
2017-03-22	$24.60	$24.88	$24.60	$24.88	$24.60	4,424
2017-03-21	$24.93	$24.93	$24.87	$24.87	$24.59	3,534
2017-03-20	$25.32	$25.32	$25.32	$25.32	$25.04	0
2017-03-17	$25.32	$25.32	$25.32	$25.32	$25.04	0
2017-03-16	$25.32	$25.32	$25.32	$25.32	$25.04	806
2017-03-15	$25.31	$25.31	$25.31	$25.31	$25.02	499
2017-03-14	$25.05	$25.05	$25.05	$25.05	$24.76	268
2017-03-13	$25.13	$25.13	$25.13	$25.13	$24.84	618
2017-03-10	$25.07	$25.07	$25.07	$25.07	$24.78	170
2017-03-09	$25.14	$25.14	$25.14	$25.14	$24.85	100
2017-03-08	$25.19	$25.19	$25.13	$25.13	$24.84	1,741
2017-03-07	$25.19	$25.19	$25.16	$25.16	$24.87	5,158
2017-03-06	$25.27	$25.27	$25.25	$25.25	$24.96	760
2017-03-03	$25.32	$25.32	$25.32	$25.32	$25.03	300
2017-03-02	$25.32	$25.32	$25.32	$25.32	$25.03	113
2017-03-01	$25.53	$25.56	$25.53	$25.54	$25.25	8,847
2017-02-28	$25.35	$25.38	$25.25	$25.30	$25.01	13,014
2017-02-27	$25.30	$25.30	$25.30	$25.30	$25.01	136
2017-02-24	$25.26	$25.30	$25.26	$25.30	$25.01	3,432
2017-02-23	$25.41	$25.41	$25.41	$25.41	$25.12	323
2017-02-22	$25.44	$25.44	$25.42	$25.42	$25.13	8,889
2017-02-21	$25.52	$25.52	$25.52	$25.52	$25.23	14,532
2017-02-17	$25.37	$25.37	$25.37	$25.37	$25.08	7,965
2017-02-16	$25.30	$25.30	$25.30	$25.30	$25.01	73
2017-02-15	$25.30	$25.30	$25.30	$25.30	$25.01	26
2017-02-14	$25.52	$25.52	$25.30	$25.30	$25.01	34,013
2017-02-13	$25.35	$25.35	$25.28	$25.28	$24.99	17,325
2017-02-10	$25.24	$25.24	$25.24	$25.24	$24.95	1,355
2017-02-09	$25.15	$25.19	$25.10	$25.10	$24.81	3,720
2017-02-08	$24.96	$24.96	$24.96	$24.96	$24.68	10,436
2017-02-07	$24.97	$24.97	$24.83	$24.83	$24.55	43,624
2017-02-06	$25.10	$25.16	$24.95	$24.95	$24.67	72,204
2017-02-03	$24.93	$25.05	$24.93	$25.05	$24.76	149,980
2017-02-02	$24.74	$24.74	$24.74	$24.74	$24.46	279,236
2017-02-01	$24.77	$24.77	$24.68	$24.68	$24.40	1,523
2017-01-31	$24.65	$24.75	$24.64	$24.75	$24.47	6,751
2017-01-30	$24.63	$24.63	$24.63	$24.63	$24.35	7,077
2017-01-27	$24.97	$24.97	$24.97	$24.97	$24.69	44
2017-01-26	$24.95	$24.97	$24.95	$24.97	$24.69	1,838,879

QUANTX RISK MANAGED GROWTH ETF (QXGG) News Headlines

Recent QUANTX RISK MANAGED GROWTH ETF (QXGG) News

Similar Companies to QUANTX RISK MANAGED GROWTH ETF (QXGG) 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	--	--	--

QUANTX RISK MANAGED GROWTH ETF (QXGG) Exchange: BATS