QuantX Risk Managed Real Return (QXRR) Exchange: BATS
Data as of May 9, 2025
$22.71 ($0.00) 0.00%
QuantX Risk Managed Real Return - Daily Information
Click for more stock information on QuantX Risk Managed Real Return.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $22.71 |
| Previous Close | $22.71 |
| High | $22.71 |
| Low | $22.71 |
| Adjusted Open | $22.71 |
| Previous Adjusted Close | $22.71 |
| Adjusted High | $22.71 |
| Adjusted Low | $22.71 |
About QuantX Risk Managed Real Return (QXRR)
DELISTED - QuantX Risk Managed Real Return
Invest in QuantX Risk Managed Real Return (QXRR)
Historical Stock Data for QuantX Risk Managed Real Return (QXRR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-14 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-12-13 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-12-12 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-12-11 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-12-10 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-12-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-12-04 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-12-03 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-11-30 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-11-29 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-11-28 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-11-27 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-11-26 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-11-21 | $22.72 | $22.81 | $22.71 | $22.71 | $22.71 | 164,336 |
| 2018-11-20 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 141 |
| 2018-11-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2018-11-16 | $22.83 | $22.84 | $22.83 | $22.84 | $22.84 | 3,463 |
| 2018-11-15 | $23.14 | $23.14 | $22.96 | $22.99 | $22.62 | 1,406 |
| 2018-11-14 | $23.08 | $23.08 | $23.08 | $23.08 | $22.71 | 124 |
| 2018-11-13 | $23.03 | $23.03 | $23.03 | $23.03 | $22.66 | 1,135 |
| 2018-11-12 | $23.18 | $23.18 | $23.18 | $23.18 | $22.80 | 0 |
| 2018-11-09 | $23.18 | $23.18 | $23.18 | $23.18 | $22.80 | 0 |
| 2018-11-08 | $23.18 | $23.18 | $23.18 | $23.18 | $22.80 | 236 |
| 2018-11-07 | $23.04 | $23.04 | $23.04 | $23.04 | $22.68 | 22 |
| 2018-11-06 | $23.16 | $23.16 | $22.92 | $23.04 | $22.68 | 4,228 |
| 2018-11-05 | $23.08 | $23.08 | $23.08 | $23.08 | $22.71 | 507 |
| 2018-11-02 | $22.76 | $22.76 | $22.76 | $22.76 | $22.40 | 0 |
| 2018-11-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.40 | 0 |
| 2018-10-31 | $22.76 | $22.76 | $22.76 | $22.76 | $22.40 | 0 |
| 2018-10-30 | $22.76 | $22.76 | $22.76 | $22.76 | $22.40 | 366 |
| 2018-10-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.43 | 109 |
| 2018-10-26 | $22.98 | $22.98 | $22.98 | $22.98 | $22.61 | 0 |
| 2018-10-25 | $22.98 | $22.98 | $22.98 | $22.98 | $22.61 | 0 |
| 2018-10-24 | $22.98 | $22.98 | $22.98 | $22.98 | $22.61 | 0 |
| 2018-10-23 | $22.98 | $22.98 | $22.98 | $22.98 | $22.61 | 0 |
| 2018-10-22 | $22.98 | $22.98 | $22.98 | $22.98 | $22.61 | 100 |
| 2018-10-19 | $23.13 | $23.13 | $23.13 | $23.13 | $22.76 | 0 |
| 2018-10-18 | $23.13 | $23.13 | $23.13 | $23.13 | $22.76 | 50 |
| 2018-10-17 | $23.13 | $23.13 | $23.13 | $23.13 | $22.76 | 200 |
| 2018-10-16 | $23.95 | $23.95 | $23.13 | $23.16 | $22.79 | 2,289 |
| 2018-10-15 | $23.01 | $23.01 | $23.01 | $23.01 | $22.64 | 159 |
| 2018-10-12 | $24.24 | $24.24 | $22.91 | $22.91 | $22.55 | 1,486 |
| 2018-10-11 | $23.82 | $23.82 | $23.82 | $23.82 | $23.44 | 145 |
| 2018-10-10 | $23.82 | $23.82 | $23.82 | $23.82 | $23.44 | 0 |
| 2018-10-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.44 | 14 |
| 2018-10-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.44 | 0 |
| 2018-10-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.44 | 698 |
| 2018-10-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.61 | 0 |
| 2018-10-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.61 | 0 |
| 2018-10-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.61 | 100 |
| 2018-10-01 | $23.96 | $23.99 | $23.96 | $23.99 | $23.61 | 1,230 |
| 2018-09-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.38 | 586 |
| 2018-09-27 | $23.94 | $23.94 | $23.94 | $23.94 | $23.56 | 0 |
| 2018-09-26 | $23.94 | $23.94 | $23.94 | $23.94 | $23.56 | 15 |
| 2018-09-25 | $23.94 | $23.94 | $23.94 | $23.94 | $23.56 | 0 |
| 2018-09-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.56 | 0 |
| 2018-09-21 | $23.94 | $23.94 | $23.94 | $23.94 | $23.56 | 0 |
| 2018-09-20 | $23.94 | $23.94 | $23.94 | $23.94 | $23.56 | 69 |
| 2018-09-19 | $23.94 | $23.94 | $23.94 | $23.94 | $23.56 | 0 |
| 2018-09-18 | $23.94 | $23.94 | $23.94 | $23.94 | $23.56 | 0 |
| 2018-09-17 | $23.60 | $23.94 | $23.60 | $23.94 | $23.56 | 1,400 |
| 2018-09-14 | $23.91 | $23.91 | $23.91 | $23.91 | $23.52 | 537 |
| 2018-09-13 | $24.02 | $24.02 | $24.02 | $24.02 | $23.64 | 28 |
| 2018-09-12 | $24.06 | $24.06 | $24.01 | $24.02 | $23.64 | 700 |
| 2018-09-11 | $24.01 | $24.01 | $24.01 | $24.01 | $23.62 | 84 |
| 2018-09-10 | $24.01 | $24.01 | $24.01 | $24.01 | $23.62 | 0 |
| 2018-09-07 | $24.01 | $24.01 | $24.01 | $24.01 | $23.62 | 0 |
| 2018-09-06 | $24.01 | $24.01 | $24.01 | $24.01 | $23.62 | 99 |
| 2018-09-05 | $24.01 | $24.01 | $24.01 | $24.01 | $23.62 | 400 |
| 2018-09-04 | $24.06 | $24.06 | $24.06 | $24.06 | $23.67 | 1 |
| 2018-08-31 | $24.06 | $24.06 | $24.06 | $24.06 | $23.67 | 0 |
| 2018-08-30 | $23.95 | $24.08 | $23.95 | $24.06 | $23.67 | 6,700 |
| 2018-08-29 | $24.05 | $24.05 | $24.05 | $24.05 | $23.66 | 0 |
| 2018-08-28 | $24.05 | $24.05 | $24.05 | $24.05 | $23.66 | 67 |
| 2018-08-27 | $24.05 | $24.05 | $24.05 | $24.05 | $23.66 | 0 |
| 2018-08-24 | $24.05 | $24.05 | $24.05 | $24.05 | $23.66 | 0 |
| 2018-08-23 | $24.05 | $24.05 | $24.05 | $24.05 | $23.66 | 18 |
| 2018-08-22 | $24.05 | $24.05 | $24.05 | $24.05 | $23.66 | 0 |
| 2018-08-21 | $24.05 | $24.05 | $24.05 | $24.05 | $23.66 | 700 |
| 2018-08-20 | $24.04 | $24.07 | $24.04 | $24.07 | $23.69 | 503 |
| 2018-08-17 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-08-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 62 |
| 2018-08-15 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-08-14 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-08-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 200 |
| 2018-08-10 | $24.34 | $24.34 | $24.33 | $24.33 | $23.94 | 6,564 |
| 2018-08-09 | $24.51 | $24.51 | $24.51 | $24.51 | $24.12 | 191 |
| 2018-08-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.15 | 0 |
| 2018-08-07 | $24.55 | $24.55 | $24.55 | $24.55 | $24.15 | 600 |
| 2018-08-06 | $24.38 | $24.38 | $24.38 | $24.38 | $23.99 | 0 |
| 2018-08-03 | $24.38 | $24.39 | $24.36 | $24.38 | $23.99 | 2,823 |
| 2018-08-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-08-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-07-31 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-07-30 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-07-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-07-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-07-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 42 |
| 2018-07-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-07-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 74 |
| 2018-07-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-07-19 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-07-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 0 |
| 2018-07-17 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 20 |
| 2018-07-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 300 |
| 2018-07-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.10 | 397 |
| 2018-07-12 | $24.88 | $24.88 | $24.88 | $24.88 | $24.48 | 0 |
| 2018-07-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.48 | 95 |
| 2018-07-10 | $24.88 | $24.88 | $24.88 | $24.88 | $24.48 | 100 |
| 2018-07-09 | $24.87 | $24.90 | $24.87 | $24.88 | $24.48 | 381 |
| 2018-07-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.54 | 0 |
| 2018-07-05 | $24.94 | $24.94 | $24.94 | $24.94 | $24.54 | 0 |
| 2018-07-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.54 | 0 |
| 2018-07-02 | $24.94 | $24.94 | $24.94 | $24.94 | $24.54 | 0 |
| 2018-06-29 | $24.94 | $24.94 | $24.94 | $24.94 | $24.54 | 200 |
| 2018-06-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.10 | 40 |
| 2018-06-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.10 | 42 |
| 2018-06-26 | $24.49 | $24.49 | $24.49 | $24.49 | $24.10 | 0 |
| 2018-06-25 | $24.49 | $24.49 | $24.49 | $24.49 | $24.10 | 0 |
| 2018-06-22 | $24.49 | $24.49 | $24.49 | $24.49 | $24.10 | 0 |
| 2018-06-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.10 | 100 |
| 2018-06-20 | $24.52 | $24.52 | $24.52 | $24.52 | $24.13 | 0 |
| 2018-06-19 | $24.49 | $24.58 | $24.49 | $24.52 | $24.13 | 2,898 |
| 2018-06-18 | $24.76 | $24.79 | $24.72 | $24.72 | $24.32 | 561 |
| 2018-06-15 | $25.17 | $25.17 | $25.17 | $25.17 | $24.77 | 0 |
| 2018-06-14 | $25.17 | $25.17 | $25.17 | $25.17 | $24.77 | 0 |
| 2018-06-13 | $25.17 | $25.17 | $25.17 | $25.17 | $24.77 | 0 |
| 2018-06-12 | $25.17 | $25.21 | $25.17 | $25.17 | $24.77 | 1,150 |
| 2018-06-11 | $25.07 | $25.07 | $25.07 | $25.07 | $24.67 | 0 |
| 2018-06-08 | $25.07 | $25.07 | $25.07 | $25.07 | $24.67 | 69 |
| 2018-06-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.67 | 0 |
| 2018-06-06 | $25.07 | $25.07 | $25.07 | $25.07 | $24.67 | 47 |
| 2018-06-05 | $25.07 | $25.07 | $25.07 | $25.07 | $24.67 | 147 |
| 2018-06-04 | $25.07 | $25.07 | $25.07 | $25.07 | $24.67 | 2,900 |
| 2018-06-01 | $25.13 | $25.13 | $25.13 | $25.13 | $24.73 | 1,612 |
| 2018-05-31 | $25.16 | $25.16 | $25.16 | $25.16 | $24.76 | 128 |
| 2018-05-30 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 140 |
| 2018-05-29 | $24.81 | $24.81 | $24.81 | $24.81 | $24.41 | 107 |
| 2018-05-25 | $24.93 | $24.93 | $24.91 | $24.93 | $24.53 | 2,467 |
| 2018-05-24 | $25.23 | $25.23 | $25.23 | $25.23 | $24.83 | 2,476 |
| 2018-05-23 | $25.56 | $25.56 | $25.56 | $25.56 | $25.15 | 0 |
| 2018-05-22 | $25.56 | $25.56 | $25.56 | $25.56 | $25.15 | 600 |
| 2018-05-21 | $25.55 | $25.57 | $25.53 | $25.57 | $25.16 | 1,268 |
| 2018-05-18 | $25.43 | $25.46 | $25.43 | $25.46 | $25.05 | 4,098 |
| 2018-05-17 | $25.51 | $25.51 | $25.51 | $25.51 | $25.10 | 199 |
| 2018-05-16 | $25.32 | $25.32 | $25.32 | $25.32 | $24.91 | 0 |
| 2018-05-15 | $25.39 | $25.39 | $25.32 | $25.32 | $24.91 | 241 |
| 2018-05-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 533 |
| 2018-05-11 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 0 |
| 2018-05-10 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 0 |
| 2018-05-09 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 0 |
| 2018-05-08 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 0 |
| 2018-05-07 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 0 |
| 2018-05-04 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 0 |
| 2018-05-03 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 2,800 |
| 2018-05-02 | $25.02 | $25.03 | $25.02 | $25.03 | $24.63 | 774 |
| 2018-05-01 | $25.10 | $25.10 | $25.10 | $25.10 | $24.70 | 39 |
| 2018-04-30 | $25.10 | $25.10 | $25.10 | $25.10 | $24.70 | 0 |
| 2018-04-27 | $25.10 | $25.10 | $25.10 | $25.10 | $24.70 | 452 |
| 2018-04-26 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 1 |
| 2018-04-25 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 0 |
| 2018-04-24 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 0 |
| 2018-04-23 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 0 |
| 2018-04-20 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 0 |
| 2018-04-19 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 1,000 |
| 2018-04-18 | $25.34 | $25.38 | $25.34 | $25.38 | $24.98 | 296 |
| 2018-04-17 | $25.17 | $25.17 | $25.17 | $25.17 | $24.77 | 900 |
| 2018-04-16 | $24.44 | $24.44 | $24.44 | $24.44 | $24.05 | 0 |
| 2018-04-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.05 | 21 |
| 2018-04-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.05 | 78 |
| 2018-04-11 | $24.44 | $24.44 | $24.44 | $24.44 | $24.05 | 13 |
| 2018-04-10 | $24.44 | $24.44 | $24.44 | $24.44 | $24.05 | 0 |
| 2018-04-09 | $24.37 | $24.44 | $24.37 | $24.44 | $24.05 | 424 |
| 2018-04-06 | $24.14 | $24.14 | $24.14 | $24.14 | $23.75 | 172 |
| 2018-04-05 | $24.51 | $24.51 | $24.51 | $24.51 | $24.12 | 288 |
| 2018-04-04 | $24.24 | $24.24 | $24.24 | $24.24 | $23.85 | 0 |
| 2018-04-03 | $24.09 | $24.24 | $24.09 | $24.24 | $23.85 | 2,443 |
| 2018-04-02 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 400 |
| 2018-03-29 | $24.24 | $24.24 | $24.24 | $24.24 | $23.85 | 41 |
| 2018-03-28 | $24.24 | $24.24 | $24.24 | $24.24 | $23.85 | 0 |
| 2018-03-27 | $24.24 | $24.24 | $24.24 | $24.24 | $23.85 | 400 |
| 2018-03-26 | $24.35 | $24.35 | $24.35 | $24.35 | $23.96 | 660 |
| 2018-03-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.01 | 30 |
| 2018-03-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.01 | 1,900 |
| 2018-03-21 | $24.61 | $24.61 | $24.61 | $24.61 | $24.22 | 735 |
| 2018-03-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 244 |
| 2018-03-19 | $24.47 | $24.47 | $24.47 | $24.47 | $24.08 | 0 |
| 2018-03-16 | $24.41 | $24.48 | $24.41 | $24.47 | $24.08 | 759 |
| 2018-03-15 | $24.63 | $24.63 | $24.63 | $24.63 | $24.23 | 31 |
| 2018-03-14 | $24.63 | $24.63 | $24.63 | $24.63 | $24.23 | 200 |
| 2018-03-13 | $24.64 | $24.64 | $24.64 | $24.64 | $24.24 | 64 |
| 2018-03-12 | $24.64 | $24.64 | $24.64 | $24.64 | $24.24 | 100 |
| 2018-03-09 | $24.60 | $24.64 | $24.60 | $24.64 | $24.24 | 242 |
| 2018-03-08 | $24.30 | $24.30 | $24.30 | $24.30 | $23.91 | 164 |
| 2018-03-07 | $24.24 | $24.30 | $24.24 | $24.30 | $23.91 | 1,319 |
| 2018-03-06 | $24.37 | $24.37 | $24.37 | $24.37 | $23.97 | 200 |
| 2018-03-05 | $24.19 | $24.21 | $24.13 | $24.19 | $23.80 | 6,056 |
| 2018-03-02 | $24.01 | $24.05 | $24.01 | $24.05 | $23.66 | 741 |
| 2018-03-01 | $24.21 | $24.21 | $24.07 | $24.07 | $23.68 | 4,124 |
| 2018-02-28 | $24.39 | $24.39 | $24.39 | $24.39 | $23.99 | 100 |
| 2018-02-27 | $24.59 | $24.59 | $24.53 | $24.57 | $24.18 | 5,130 |
| 2018-02-26 | $24.73 | $24.73 | $24.73 | $24.73 | $24.33 | 101 |
| 2018-02-23 | $24.49 | $24.69 | $24.49 | $24.69 | $24.29 | 24,035 |
| 2018-02-22 | $24.35 | $24.35 | $24.35 | $24.35 | $23.96 | 59 |
| 2018-02-21 | $24.35 | $24.35 | $24.35 | $24.35 | $23.96 | 52,100 |
| 2018-02-20 | $24.50 | $24.56 | $24.45 | $24.45 | $24.06 | 7,843 |
| 2018-02-16 | $24.50 | $24.54 | $24.50 | $24.52 | $24.13 | 6,556 |
| 2018-02-15 | $24.53 | $24.53 | $24.45 | $24.45 | $24.06 | 300 |
| 2018-02-14 | $24.37 | $24.43 | $24.37 | $24.39 | $24.00 | 5,724 |
| 2018-02-13 | $24.09 | $24.15 | $24.04 | $24.13 | $23.74 | 12,474 |
| 2018-02-12 | $23.98 | $24.13 | $23.98 | $24.13 | $23.74 | 5,455 |
| 2018-02-09 | $23.44 | $23.44 | $23.44 | $23.44 | $23.06 | 4,980 |
| 2018-02-08 | $24.30 | $24.30 | $24.30 | $24.30 | $23.91 | 30 |
| 2018-02-07 | $24.31 | $24.31 | $24.28 | $24.30 | $23.91 | 3,485 |
| 2018-02-06 | $24.18 | $24.36 | $24.18 | $24.36 | $23.97 | 951 |
| 2018-02-05 | $24.66 | $24.66 | $24.14 | $24.14 | $23.75 | 10,512 |
| 2018-02-02 | $25.19 | $25.19 | $25.19 | $25.19 | $24.79 | 0 |
| 2018-02-01 | $25.22 | $25.22 | $25.19 | $25.19 | $24.79 | 3,421 |
| 2018-01-31 | $25.33 | $25.33 | $25.28 | $25.31 | $24.90 | 1,688 |
| 2018-01-30 | $25.38 | $25.38 | $25.38 | $25.38 | $24.97 | 1,164 |
| 2018-01-29 | $25.64 | $25.64 | $25.64 | $25.64 | $25.23 | 0 |
| 2018-01-26 | $25.50 | $25.64 | $25.50 | $25.64 | $25.23 | 1,433 |
| 2018-01-25 | $25.69 | $25.75 | $25.69 | $25.69 | $25.28 | 4,080 |
| 2018-01-24 | $25.46 | $25.52 | $25.46 | $25.52 | $25.11 | 339 |
| 2018-01-23 | $25.56 | $25.56 | $25.56 | $25.56 | $25.15 | 266 |
| 2018-01-22 | $25.53 | $25.53 | $25.53 | $25.53 | $25.12 | 176 |
| 2018-01-19 | $25.52 | $25.53 | $25.52 | $25.53 | $25.12 | 968 |
| 2018-01-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.18 | 100 |
| 2018-01-17 | $25.76 | $25.93 | $25.76 | $25.90 | $25.49 | 2,908 |
| 2018-01-16 | $25.81 | $25.86 | $25.81 | $25.86 | $25.44 | 765 |
| 2018-01-12 | $25.91 | $25.91 | $25.91 | $25.91 | $25.49 | 93 |
| 2018-01-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.49 | 200 |
| 2018-01-10 | $25.81 | $25.81 | $25.81 | $25.81 | $25.40 | 103 |
| 2018-01-09 | $26.12 | $26.12 | $26.12 | $26.12 | $25.70 | 100 |
| 2018-01-08 | $25.94 | $25.94 | $25.94 | $25.94 | $25.52 | 19 |
| 2018-01-05 | $25.93 | $25.94 | $25.93 | $25.94 | $25.52 | 1,914 |
| 2018-01-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.47 | 142 |
| 2018-01-03 | $25.72 | $25.72 | $25.72 | $25.72 | $25.30 | 42 |
| 2018-01-02 | $25.66 | $25.72 | $25.66 | $25.72 | $25.30 | 3,087 |
| 2017-12-29 | $25.48 | $25.48 | $25.48 | $25.48 | $25.07 | 3,076 |
| 2017-12-28 | $25.51 | $25.51 | $25.51 | $25.51 | $25.10 | 100 |
| 2017-12-27 | $25.28 | $25.28 | $25.28 | $25.28 | $24.87 | 196 |
| 2017-12-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.84 | 159 |
| 2017-12-22 | $25.18 | $25.25 | $25.17 | $25.18 | $24.78 | 1,842 |
| 2017-12-21 | $25.07 | $25.13 | $25.07 | $25.13 | $24.73 | 313 |
| 2017-12-20 | $25.15 | $25.15 | $25.09 | $25.15 | $24.75 | 2,696 |
| 2017-12-19 | $25.58 | $25.58 | $25.58 | $25.58 | $24.73 | 300 |
| 2017-12-18 | $25.47 | $25.47 | $25.47 | $25.47 | $24.63 | 0 |
| 2017-12-15 | $25.47 | $25.47 | $25.47 | $25.47 | $24.63 | 0 |
| 2017-12-14 | $25.47 | $25.47 | $25.47 | $25.47 | $24.63 | 42 |
| 2017-12-13 | $25.47 | $25.47 | $25.47 | $25.47 | $24.63 | 0 |
| 2017-12-12 | $25.48 | $25.48 | $25.48 | $25.48 | $24.63 | 200 |
| 2017-12-11 | $25.43 | $25.52 | $25.43 | $25.52 | $24.67 | 871 |
| 2017-12-08 | $25.28 | $25.28 | $25.28 | $25.28 | $24.45 | 0 |
| 2017-12-07 | $25.29 | $25.29 | $25.29 | $25.29 | $24.45 | 100 |
| 2017-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $24.66 | 0 |
| 2017-12-05 | $25.51 | $25.51 | $25.51 | $25.51 | $24.66 | 300 |
| 2017-12-04 | $25.70 | $25.70 | $25.70 | $25.70 | $24.85 | 1,042 |
| 2017-12-01 | $25.78 | $25.82 | $25.78 | $25.82 | $24.96 | 300 |
| 2017-11-30 | $25.96 | $25.96 | $25.96 | $25.96 | $25.10 | 155 |
| 2017-11-29 | $25.88 | $25.88 | $25.78 | $25.78 | $24.92 | 485 |
| 2017-11-28 | $26.06 | $26.06 | $26.06 | $26.06 | $25.20 | 153 |
| 2017-11-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.01 | 116 |
| 2017-11-24 | $26.17 | $26.19 | $26.15 | $26.19 | $25.32 | 463 |
| 2017-11-22 | $26.02 | $26.05 | $25.92 | $25.99 | $25.13 | 989 |
| 2017-11-21 | $25.74 | $25.87 | $25.74 | $25.83 | $24.97 | 1,944 |
| 2017-11-20 | $25.73 | $25.78 | $25.73 | $25.78 | $24.92 | 330 |
| 2017-11-17 | $25.73 | $25.73 | $25.73 | $25.73 | $24.88 | 170 |
| 2017-11-16 | $25.65 | $25.76 | $25.65 | $25.76 | $24.90 | 2,863 |
| 2017-11-15 | $25.84 | $25.84 | $25.84 | $25.84 | $24.98 | 0 |
| 2017-11-14 | $25.84 | $25.84 | $25.84 | $25.84 | $24.98 | 700 |
| 2017-11-13 | $26.04 | $26.10 | $26.04 | $26.07 | $25.21 | 1,840 |
| 2017-11-10 | $26.06 | $26.06 | $25.97 | $25.97 | $25.11 | 2,327 |
| 2017-11-09 | $26.09 | $26.09 | $26.09 | $26.09 | $25.22 | 247 |
| 2017-11-08 | $26.16 | $26.16 | $26.09 | $26.16 | $25.29 | 977 |
| 2017-11-07 | $25.90 | $25.95 | $25.90 | $25.95 | $25.09 | 2,311 |
| 2017-11-06 | $25.78 | $25.85 | $25.78 | $25.85 | $24.99 | 2,155 |
| 2017-11-03 | $25.66 | $25.72 | $25.59 | $25.64 | $24.79 | 2,792 |
| 2017-11-02 | $25.68 | $25.68 | $25.68 | $25.68 | $24.83 | 228 |
| 2017-11-01 | $25.57 | $25.57 | $25.57 | $25.57 | $24.72 | 72 |
| 2017-10-31 | $25.57 | $25.57 | $25.57 | $25.57 | $24.72 | 100 |
| 2017-10-30 | $25.48 | $25.48 | $25.48 | $25.48 | $24.63 | 0 |
| 2017-10-27 | $25.43 | $25.48 | $25.43 | $25.48 | $24.63 | 457 |
| 2017-10-26 | $25.27 | $25.27 | $25.15 | $25.15 | $24.32 | 856 |
| 2017-10-25 | $25.31 | $25.31 | $25.11 | $25.14 | $24.30 | 807 |
| 2017-10-24 | $25.29 | $25.29 | $25.25 | $25.25 | $24.42 | 345 |
| 2017-10-23 | $25.41 | $25.41 | $25.16 | $25.16 | $24.33 | 300 |
| 2017-10-20 | $25.14 | $25.14 | $25.13 | $25.13 | $24.29 | 282 |
| 2017-10-19 | $25.06 | $25.06 | $25.06 | $25.06 | $24.23 | 144 |
| 2017-10-18 | $25.26 | $25.26 | $25.09 | $25.12 | $24.29 | 5,044 |
| 2017-10-17 | $25.27 | $25.27 | $25.27 | $25.27 | $24.43 | 100 |
| 2017-10-16 | $25.31 | $25.31 | $25.18 | $25.18 | $24.35 | 446 |
| 2017-10-13 | $25.18 | $25.30 | $25.18 | $25.29 | $24.45 | 1,655 |
| 2017-10-12 | $25.12 | $25.12 | $25.12 | $25.12 | $24.29 | 3,094 |
| 2017-10-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.15 | 283 |
| 2017-10-10 | $24.87 | $24.87 | $24.87 | $24.87 | $24.04 | 0 |
| 2017-10-09 | $24.87 | $24.87 | $24.87 | $24.87 | $24.04 | 200 |
| 2017-10-06 | $24.85 | $24.85 | $24.84 | $24.85 | $24.03 | 2,311 |
| 2017-10-05 | $25.04 | $25.04 | $25.04 | $25.04 | $24.21 | 368 |
| 2017-10-04 | $24.84 | $24.84 | $24.84 | $24.84 | $24.02 | 100 |
| 2017-10-03 | $24.84 | $24.84 | $24.84 | $24.84 | $24.02 | 200 |
| 2017-10-02 | $24.77 | $24.77 | $24.77 | $24.77 | $23.95 | 0 |
| 2017-09-29 | $24.82 | $24.82 | $24.77 | $24.77 | $23.95 | 9,449 |
| 2017-09-28 | $24.68 | $24.68 | $24.68 | $24.68 | $23.86 | 0 |
| 2017-09-27 | $24.68 | $24.68 | $24.68 | $24.68 | $23.86 | 0 |
| 2017-09-26 | $24.68 | $24.68 | $24.68 | $24.68 | $23.86 | 100 |
| 2017-09-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.01 | 0 |
| 2017-09-22 | $24.83 | $24.83 | $24.83 | $24.83 | $24.01 | 100 |
| 2017-09-21 | $24.96 | $24.96 | $24.83 | $24.83 | $24.01 | 2,736 |
| 2017-09-20 | $25.12 | $25.12 | $25.12 | $25.12 | $24.29 | 65 |
| 2017-09-19 | $25.12 | $25.12 | $25.12 | $25.12 | $24.29 | 100 |
| 2017-09-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.16 | 0 |
| 2017-09-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.16 | 0 |
| 2017-09-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.16 | 100 |
| 2017-09-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.07 | 0 |
| 2017-09-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.07 | 260 |
| 2017-09-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.09 | 100 |
| 2017-09-08 | $24.74 | $24.79 | $24.74 | $24.79 | $23.97 | 2,687 |
| 2017-09-07 | $24.82 | $24.82 | $24.82 | $24.82 | $24.00 | 131 |
| 2017-09-06 | $24.62 | $24.62 | $24.62 | $24.62 | $23.81 | 39 |
| 2017-09-05 | $24.62 | $24.62 | $24.62 | $24.62 | $23.81 | 101 |
| 2017-09-01 | $24.68 | $24.68 | $24.68 | $24.68 | $23.86 | 0 |
| 2017-08-31 | $24.59 | $24.68 | $24.55 | $24.68 | $23.86 | 700 |
| 2017-08-30 | $24.55 | $24.55 | $24.55 | $24.55 | $23.74 | 80 |
| 2017-08-29 | $24.55 | $24.55 | $24.55 | $24.55 | $23.74 | 169 |
| 2017-08-28 | $24.55 | $24.55 | $24.55 | $24.55 | $23.74 | 0 |
| 2017-08-25 | $24.55 | $24.55 | $24.55 | $24.55 | $23.74 | 152 |
| 2017-08-24 | $24.50 | $24.50 | $24.45 | $24.45 | $23.63 | 423 |
QuantX Risk Managed Real Return (QXRR) News Headlines
Recent QuantX Risk Managed Real Return (QXRR) News
Similar Companies to QuantX Risk Managed Real Return (QXRR) 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 | -- | -- | -- |