QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF (QXTR) Exchange: BATS

Data as of Aug. 29, 2025

$24.92 ($0.00) 0.00%

QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF - Daily Information
Click for more stock information on QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF.
Daily Information Data
Date Aug. 29, 2025
Open $24.92
Previous Close $24.92
High $24.92
Low $24.92
Adjusted Open $24.92
Previous Adjusted Close $24.92
Adjusted High $24.92
Adjusted Low $24.92

About QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF (QXTR)

DELISTED - The Fund generally will invest at least 80% of its total assets in the component securities of the QuantX Risk Managed Multi-Asset Total Return Index (the “Index”). The Index methodology selects other investment companies (exchange-traded funds (“ETFs”) and closed-end funds), exchange-traded notes (“ETNs”), limited or master limited partnerships, and real estate investment trusts (“REITs”) that invest in foreign (including emerging markets) and domestic equity securities, real estate, commodities (including precious metals), corporate bonds, high-yield bonds (known as “junk” bonds) 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, the Index will be allocated to the asset classes described above in what the methodology determines to be the best performing markets. During conditions when the methodology determines that the risk of holding these 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 may also gain exposure to the asset classes in which it invests using total return swaps. 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 objective to replicate an index that may have high turnover, the Fund in turn 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.

Historical Stock Data for QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF (QXTR)

Date Open High Low Close Adj.Close Volume
2019-06-11 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-06-06 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-06-05 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-06-03 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-05-31 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-05-30 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-05-29 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-05-28 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-05-24 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-05-23 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-05-22 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-05-21 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-05-20 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-05-17 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-05-16 $24.90 $24.92 $24.90 $24.92 $24.92 1,512
2019-05-15 $24.81 $24.84 $24.81 $24.84 $24.84 491,695
2019-05-14 $24.72 $24.72 $24.72 $24.72 $24.72 0
2019-05-13 $24.52 $24.59 $24.52 $24.59 $24.59 1,865
2019-05-10 $24.63 $24.82 $24.63 $24.82 $24.82 100
2019-05-09 $24.55 $24.66 $24.53 $24.66 $24.66 4,114
2019-05-08 $24.68 $24.68 $24.68 $24.68 $24.68 0
2019-05-07 $24.71 $24.72 $24.71 $24.72 $24.72 161
2019-05-06 $24.99 $24.99 $24.95 $24.98 $24.98 884
2019-05-03 $25.09 $25.09 $25.09 $25.09 $25.09 0
2019-05-02 $24.93 $24.93 $24.93 $24.93 $24.93 0
2019-05-01 $25.02 $25.02 $25.02 $25.02 $25.02 0
2019-04-30 $24.90 $25.03 $24.90 $25.03 $25.03 1,373
2019-04-29 $25.00 $25.00 $24.92 $24.92 $24.92 1,803
2019-04-26 $24.88 $24.97 $24.88 $24.97 $24.97 183
2019-04-25 $24.95 $24.95 $24.92 $24.92 $24.92 280
2019-04-24 $24.93 $24.93 $24.93 $24.93 $24.93 10
2019-04-23 $24.76 $24.76 $24.76 $24.76 $24.76 0
2019-04-22 $24.55 $24.68 $24.55 $24.68 $24.68 1,508
2019-04-18 $24.76 $24.76 $24.76 $24.76 $24.76 0
2019-04-17 $24.74 $24.74 $24.70 $24.70 $24.70 400
2019-04-16 $24.80 $24.80 $24.80 $24.80 $24.80 0
2019-04-15 $24.88 $24.97 $24.88 $24.97 $24.97 785
2019-04-12 $24.86 $24.94 $24.86 $24.94 $24.94 5,852
2019-04-11 $24.92 $24.92 $24.92 $24.92 $24.92 0
2019-04-10 $24.87 $24.92 $24.87 $24.92 $24.92 1,181
2019-04-09 $24.90 $24.90 $24.90 $24.90 $24.90 0
2019-04-08 $24.89 $24.89 $24.89 $24.89 $24.89 0
2019-04-05 $24.93 $24.93 $24.90 $24.90 $24.90 586
2019-04-04 $24.87 $24.87 $24.79 $24.87 $24.87 989
2019-04-03 $24.87 $24.87 $24.80 $24.86 $24.86 4,475
2019-04-02 $24.88 $24.88 $24.88 $24.88 $24.88 64
2019-04-01 $24.82 $24.84 $24.82 $24.84 $24.84 669
2019-03-29 $24.85 $24.86 $24.85 $24.86 $24.86 270
2019-03-28 $24.77 $24.77 $24.77 $24.77 $24.77 252
2019-03-27 $24.83 $24.83 $24.83 $24.83 $24.83 25
2019-03-26 $24.77 $24.85 $24.77 $24.85 $24.85 294
2019-03-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2019-03-22 $24.81 $24.81 $24.81 $24.81 $24.81 21
2019-03-21 $24.73 $24.73 $24.73 $24.73 $24.73 0
2019-03-20 $24.62 $24.66 $24.62 $24.65 $24.65 1,641
2019-03-19 $24.60 $24.60 $24.60 $24.60 $24.60 0
2019-03-18 $24.59 $24.60 $24.59 $24.60 $24.60 1,010
2019-03-15 $24.62 $24.62 $24.62 $24.62 $24.62 0
2019-03-14 $24.63 $24.63 $24.63 $24.63 $24.63 0
2019-03-13 $24.62 $24.62 $24.62 $24.62 $24.62 0
2019-03-12 $24.58 $24.58 $24.58 $24.58 $24.58 349
2019-03-11 $24.49 $24.49 $24.49 $24.49 $24.49 0
2019-03-08 $24.39 $24.39 $24.39 $24.39 $24.39 208
2019-03-07 $24.47 $24.47 $24.32 $24.35 $24.35 2,102
2019-03-06 $24.42 $24.47 $24.32 $24.40 $24.40 2,743
2019-03-05 $24.36 $24.39 $24.36 $24.39 $24.39 2,196
2019-03-04 $24.37 $24.37 $24.37 $24.37 $24.37 0
2019-03-01 $24.27 $24.36 $24.27 $24.36 $24.36 1,150
2019-02-28 $24.34 $24.38 $24.34 $24.36 $24.36 1,291
2019-02-27 $24.40 $24.40 $24.40 $24.40 $24.40 10
2019-02-26 $24.38 $24.46 $24.38 $24.43 $24.43 7,232
2019-02-25 $24.40 $24.47 $24.37 $24.41 $24.41 8,562
2019-02-22 $24.48 $24.48 $24.43 $24.43 $24.43 265
2019-02-21 $24.31 $24.36 $24.31 $24.36 $24.36 2,314
2019-02-20 $24.43 $24.43 $24.43 $24.43 $24.43 0
2019-02-19 $24.37 $24.41 $24.37 $24.41 $24.41 508
2019-02-15 $24.37 $24.37 $24.37 $24.37 $24.37 0
2019-02-14 $24.34 $24.34 $24.34 $24.34 $24.34 0
2019-02-13 $24.26 $24.28 $24.26 $24.28 $24.28 32,807
2019-02-12 $24.29 $24.29 $24.29 $24.29 $24.29 0
2019-02-11 $24.33 $24.33 $24.33 $24.33 $24.33 0
2019-02-08 $24.02 $24.33 $24.02 $24.30 $24.30 4,888
2019-02-07 $24.18 $24.30 $24.18 $24.30 $24.30 175
2019-02-06 $24.24 $24.24 $24.24 $24.24 $24.24 357
2019-02-05 $24.27 $24.27 $24.27 $24.27 $24.27 0
2019-02-04 $24.23 $24.23 $24.23 $24.23 $24.23 0
2019-02-01 $24.17 $24.19 $24.13 $24.19 $24.19 1,336
2019-01-31 $24.27 $24.27 $24.26 $24.26 $24.26 208
2019-01-30 $24.18 $24.18 $24.10 $24.13 $24.13 1,703
2019-01-29 $24.06 $24.06 $24.06 $24.06 $24.06 5
2019-01-28 $23.96 $24.01 $23.96 $24.01 $24.01 372
2019-01-25 $23.98 $24.04 $23.95 $24.00 $24.00 9,624
2019-01-24 $23.95 $24.04 $23.95 $23.99 $23.99 4,295
2019-01-23 $23.99 $24.00 $23.93 $24.00 $24.00 1,355
2019-01-22 $23.94 $23.98 $23.93 $23.98 $23.98 199,832
2019-01-18 $23.93 $24.03 $23.92 $23.92 $23.92 38,607
2019-01-17 $24.03 $24.03 $23.93 $23.93 $23.93 300
2019-01-16 $23.95 $23.95 $23.95 $23.95 $23.95 3
2019-01-15 $23.91 $24.00 $23.87 $23.95 $23.95 37,994
2019-01-14 $23.91 $23.95 $23.88 $23.95 $23.95 33,140
2019-01-11 $23.92 $23.95 $23.91 $23.95 $23.95 21,360
2019-01-10 $23.87 $23.92 $23.87 $23.92 $23.92 35,631
2019-01-09 $23.86 $23.89 $23.86 $23.89 $23.89 71,175
2019-01-08 $23.86 $23.87 $23.83 $23.87 $23.87 42,661
2019-01-07 $23.86 $23.90 $23.85 $23.85 $23.85 65,678
2019-01-04 $23.85 $23.85 $23.85 $23.85 $23.85 0
2019-01-03 $23.82 $23.85 $23.79 $23.80 $23.80 3,138
2019-01-02 $23.73 $23.80 $23.73 $23.80 $23.80 996
2018-12-31 $23.76 $23.83 $23.76 $23.80 $23.80 504
2018-12-28 $23.74 $23.80 $23.74 $23.76 $23.76 220
2018-12-27 $23.63 $23.72 $23.56 $23.72 $23.72 889
2018-12-26 $23.29 $23.63 $23.29 $23.63 $23.63 8,823
2018-12-24 $23.46 $23.51 $23.30 $23.37 $23.37 32,760
2018-12-21 $23.78 $23.78 $23.62 $23.62 $23.62 600
2018-12-20 $23.72 $23.72 $23.72 $23.72 $23.72 200
2018-12-19 $24.06 $24.06 $23.93 $23.93 $23.93 379
2018-12-18 $24.03 $24.03 $24.03 $24.03 $24.03 1,135
2018-12-17 $24.19 $24.20 $23.99 $23.99 $23.99 1,645
2018-12-14 $24.34 $24.35 $24.29 $24.35 $24.25 11,943
2018-12-13 $24.47 $24.51 $24.47 $24.51 $24.41 4,270
2018-12-12 $24.51 $24.51 $24.51 $24.51 $24.41 0
2018-12-11 $24.51 $24.51 $24.49 $24.50 $24.40 1,184
2018-12-10 $24.43 $24.50 $24.34 $24.50 $24.41 4,176
2018-12-07 $24.49 $24.50 $24.49 $24.50 $24.40 400
2018-12-06 $23.35 $24.60 $23.35 $24.60 $24.50 890
2018-12-04 $24.79 $24.82 $24.68 $24.78 $24.68 1,348
2018-12-03 $24.77 $24.77 $24.77 $24.77 $24.67 154
2018-11-30 $24.62 $24.67 $24.62 $24.65 $24.56 3,306
2018-11-29 $24.57 $24.63 $24.57 $24.60 $24.50 2,530
2018-11-28 $24.44 $24.57 $24.44 $24.57 $24.47 1,487
2018-11-27 $24.31 $24.36 $24.31 $24.36 $24.26 930
2018-11-26 $24.36 $24.45 $24.36 $24.45 $24.35 2,988
2018-11-23 $24.23 $24.36 $24.22 $24.28 $24.18 6,009
2018-11-21 $24.42 $24.46 $24.42 $24.46 $24.36 1,825
2018-11-20 $24.81 $24.81 $24.81 $24.81 $24.71 0
2018-11-19 $24.81 $24.81 $24.81 $24.81 $24.71 0
2018-11-16 $24.88 $24.88 $24.77 $24.81 $24.71 8,449
2018-11-15 $24.65 $24.86 $24.65 $24.86 $24.76 4,303
2018-11-14 $24.82 $24.82 $24.82 $24.82 $24.72 224
2018-11-13 $24.72 $24.72 $24.72 $24.72 $24.62 3,666
2018-11-12 $25.25 $25.25 $25.25 $25.25 $25.15 32
2018-11-09 $25.25 $25.25 $25.25 $25.25 $25.15 0
2018-11-08 $25.14 $25.25 $25.09 $25.25 $25.15 4,158
2018-11-07 $24.94 $24.94 $24.94 $24.94 $24.84 27
2018-11-06 $25.13 $25.20 $24.89 $24.94 $24.84 26,420
2018-11-05 $24.93 $25.05 $24.89 $25.05 $24.95 5,005
2018-11-02 $24.92 $24.92 $24.92 $24.92 $24.82 385
2018-11-01 $25.01 $25.01 $25.01 $25.01 $24.91 900
2018-10-31 $24.97 $24.97 $24.97 $24.97 $24.87 900
2018-10-30 $24.70 $24.81 $24.60 $24.81 $24.71 5,425
2018-10-29 $24.82 $24.82 $24.82 $24.82 $24.72 45
2018-10-26 $24.83 $24.83 $24.82 $24.82 $24.72 2,630
2018-10-25 $24.94 $24.94 $24.88 $24.88 $24.78 8,595
2018-10-24 $25.09 $25.18 $25.03 $25.05 $24.95 9,909
2018-10-23 $24.91 $24.91 $24.91 $24.91 $24.81 240
2018-10-22 $25.35 $25.35 $25.35 $25.35 $25.25 194
2018-10-19 $25.37 $25.37 $25.37 $25.37 $25.27 0
2018-10-18 $25.38 $25.38 $25.35 $25.37 $25.27 1,482
2018-10-17 $25.54 $25.59 $25.54 $25.56 $25.46 3,037
2018-10-16 $25.53 $25.62 $25.53 $25.62 $25.52 2,173
2018-10-15 $25.28 $25.28 $25.27 $25.27 $25.17 2,420
2018-10-12 $25.31 $25.37 $25.04 $25.35 $25.25 11,699
2018-10-11 $25.01 $25.09 $25.01 $25.05 $24.95 759
2018-10-10 $26.19 $26.19 $26.19 $26.19 $26.08 50
2018-10-09 $26.19 $26.19 $26.19 $26.19 $26.08 200
2018-10-08 $26.16 $26.21 $26.16 $26.21 $26.11 296
2018-10-05 $26.38 $26.38 $26.38 $26.38 $26.28 0
2018-10-04 $26.33 $26.38 $26.33 $26.38 $26.28 915
2018-10-03 $26.54 $26.54 $26.54 $26.54 $26.44 159
2018-10-02 $26.52 $26.57 $26.52 $26.57 $26.47 260
2018-10-01 $26.62 $26.64 $26.54 $26.54 $26.44 2,134
2018-09-28 $26.54 $26.54 $26.44 $26.45 $26.35 5,248
2018-09-27 $26.44 $26.52 $26.44 $26.45 $26.34 8,710
2018-09-26 $26.52 $26.52 $26.52 $26.52 $26.42 1,011
2018-09-25 $26.56 $26.56 $26.43 $26.43 $26.33 2,379
2018-09-24 $26.44 $26.44 $26.44 $26.44 $26.34 1,118
2018-09-21 $26.56 $26.67 $26.55 $26.67 $26.56 6,769
2018-09-20 $26.50 $26.50 $26.49 $26.49 $26.39 8,176
2018-09-19 $26.48 $26.48 $26.48 $26.48 $26.38 35
2018-09-18 $26.48 $26.48 $26.48 $26.48 $26.38 100
2018-09-17 $26.08 $26.48 $26.08 $26.48 $26.38 5,421
2018-09-14 $26.51 $26.53 $26.51 $26.53 $26.43 2,666
2018-09-13 $26.53 $26.53 $26.53 $26.53 $26.43 525
2018-09-12 $26.42 $26.42 $26.42 $26.42 $26.31 762
2018-09-11 $26.28 $26.44 $26.28 $26.44 $26.33 548
2018-09-10 $26.38 $26.38 $26.38 $26.38 $26.28 3,795
2018-09-07 $26.35 $26.35 $26.35 $26.35 $26.25 89
2018-09-06 $26.35 $26.35 $26.35 $26.35 $26.25 200
2018-09-05 $26.43 $26.45 $26.43 $26.45 $26.35 712
2018-09-04 $26.48 $26.48 $26.44 $26.44 $26.34 12,802
2018-08-31 $26.59 $26.59 $26.59 $26.59 $26.49 71
2018-08-30 $26.59 $26.59 $26.59 $26.59 $26.49 2,100
2018-08-29 $26.59 $26.62 $26.59 $26.62 $26.52 362
2018-08-28 $26.49 $26.51 $26.48 $26.48 $26.38 1,089
2018-08-27 $26.47 $26.50 $26.47 $26.50 $26.40 350
2018-08-24 $26.29 $26.29 $26.29 $26.29 $26.19 0
2018-08-23 $26.29 $26.29 $26.29 $26.29 $26.19 300
2018-08-22 $26.34 $26.34 $26.34 $26.34 $26.24 0
2018-08-21 $26.31 $26.34 $26.25 $26.34 $26.24 2,310
2018-08-20 $26.13 $26.24 $26.13 $26.24 $26.14 4,400
2018-08-17 $26.04 $26.15 $26.04 $26.15 $26.05 4,366
2018-08-16 $26.10 $26.10 $26.10 $26.10 $26.00 144
2018-08-15 $26.13 $26.13 $26.13 $26.13 $26.02 0
2018-08-14 $26.13 $26.13 $26.13 $26.13 $26.02 700
2018-08-13 $26.08 $26.08 $26.08 $26.08 $25.98 1,296
2018-08-10 $26.08 $26.14 $26.07 $26.14 $26.03 1,698
2018-08-09 $26.23 $26.23 $26.23 $26.23 $26.13 0
2018-08-08 $26.23 $26.23 $26.23 $26.23 $26.13 0
2018-08-07 $26.24 $26.31 $26.23 $26.23 $26.13 10,710
2018-08-06 $26.18 $26.19 $26.18 $26.19 $26.09 7,519
2018-08-03 $26.17 $26.17 $26.16 $26.16 $26.06 1,360
2018-08-02 $25.98 $25.98 $25.98 $25.98 $25.88 0
2018-08-01 $25.96 $25.98 $25.95 $25.98 $25.88 1,822
2018-07-31 $26.08 $26.08 $26.06 $26.06 $25.96 975
2018-07-30 $26.18 $26.18 $26.18 $26.18 $26.07 7
2018-07-27 $26.18 $26.18 $26.18 $26.18 $26.07 0
2018-07-26 $26.18 $26.18 $26.18 $26.18 $26.07 0
2018-07-25 $26.13 $26.18 $26.13 $26.18 $26.07 405
2018-07-24 $26.05 $26.05 $26.05 $26.05 $25.94 0
2018-07-23 $26.04 $26.08 $26.04 $26.05 $25.94 678
2018-07-20 $26.03 $26.03 $26.03 $26.03 $25.93 40
2018-07-19 $26.03 $26.03 $26.03 $26.03 $25.93 78
2018-07-18 $26.03 $26.03 $26.03 $26.03 $25.93 3,600
2018-07-17 $26.07 $26.07 $26.03 $26.03 $25.93 1,603
2018-07-16 $26.02 $26.08 $26.02 $26.08 $25.98 1,864
2018-07-13 $26.18 $26.23 $26.18 $26.23 $26.13 1,048
2018-07-12 $26.11 $26.11 $26.11 $26.11 $26.01 0
2018-07-11 $26.11 $26.11 $26.11 $26.11 $26.01 700
2018-07-10 $26.18 $26.19 $26.15 $26.15 $26.05 5,624
2018-07-09 $26.13 $26.17 $26.13 $26.13 $26.03 2,194
2018-07-06 $26.00 $26.00 $26.00 $26.00 $25.90 0
2018-07-05 $26.00 $26.00 $26.00 $26.00 $25.90 30
2018-07-03 $26.04 $26.11 $26.00 $26.00 $25.90 3,610
2018-07-02 $26.34 $26.34 $26.34 $26.34 $26.24 0
2018-06-29 $26.36 $26.36 $26.34 $26.34 $26.24 300
2018-06-28 $26.00 $26.00 $26.00 $26.00 $25.90 95
2018-06-27 $26.07 $26.09 $25.98 $26.00 $25.90 8,921
2018-06-26 $26.07 $26.07 $26.07 $26.07 $25.97 270
2018-06-25 $25.95 $25.95 $25.95 $25.95 $25.84 0
2018-06-22 $25.95 $25.95 $25.95 $25.95 $25.84 29
2018-06-21 $25.95 $25.95 $25.95 $25.95 $25.84 300
2018-06-20 $25.96 $25.96 $25.90 $25.96 $25.86 14,641
2018-06-19 $25.96 $26.06 $25.95 $26.06 $25.96 14,586
2018-06-18 $26.14 $26.16 $26.14 $26.16 $26.06 1,701
2018-06-15 $26.18 $26.18 $26.18 $26.18 $26.08 167
2018-06-14 $26.32 $26.37 $26.32 $26.37 $26.26 612
2018-06-13 $26.45 $26.45 $26.45 $26.45 $26.35 0
2018-06-12 $26.47 $26.48 $26.45 $26.45 $26.35 7,329
2018-06-11 $26.40 $26.50 $26.40 $26.44 $26.33 4,805
2018-06-08 $26.39 $26.47 $26.38 $26.47 $26.37 21,450
2018-06-07 $26.33 $26.33 $26.33 $26.33 $26.23 0
2018-06-06 $26.29 $26.33 $26.29 $26.33 $26.23 4,805
2018-06-05 $26.20 $26.31 $26.20 $26.31 $26.21 8,594
2018-06-04 $26.27 $26.31 $26.27 $26.31 $26.21 2,984
2018-06-01 $26.22 $26.31 $26.22 $26.31 $26.21 7,355
2018-05-31 $26.14 $26.15 $26.11 $26.15 $26.05 603
2018-05-30 $26.31 $26.31 $26.31 $26.31 $26.20 352
2018-05-29 $25.91 $25.95 $25.87 $25.87 $25.77 18,824
2018-05-25 $26.34 $26.34 $26.34 $26.34 $26.24 55
2018-05-24 $26.36 $26.36 $26.34 $26.34 $26.24 5,058
2018-05-23 $26.31 $26.31 $26.31 $26.31 $26.21 4,878
2018-05-22 $26.45 $26.45 $26.45 $26.45 $26.34 353
2018-05-21 $26.43 $26.46 $26.43 $26.46 $26.36 1,188
2018-05-18 $26.33 $26.35 $26.33 $26.35 $26.25 7,738
2018-05-17 $26.39 $26.39 $26.39 $26.39 $26.28 430
2018-05-16 $26.21 $26.21 $26.21 $26.21 $26.11 2,001
2018-05-15 $26.21 $26.24 $26.21 $26.24 $26.14 944
2018-05-14 $26.38 $26.38 $26.34 $26.34 $26.24 618
2018-05-11 $26.33 $26.33 $26.33 $26.33 $26.23 1,352
2018-05-10 $26.19 $26.33 $26.19 $26.32 $26.22 4,264
2018-05-09 $26.07 $26.13 $26.07 $26.08 $25.98 500
2018-05-08 $25.91 $25.94 $25.91 $25.92 $25.81 1,470
2018-05-07 $25.95 $25.95 $25.95 $25.95 $25.85 370
2018-05-04 $25.86 $25.87 $25.83 $25.86 $25.76 978
2018-05-03 $25.61 $25.64 $25.55 $25.64 $25.54 5,888
2018-05-02 $25.75 $25.82 $25.75 $25.82 $25.72 16,534
2018-05-01 $25.70 $25.73 $25.65 $25.67 $25.56 63,991
2018-04-30 $25.81 $25.87 $25.81 $25.84 $25.73 2,606
2018-04-27 $25.89 $25.89 $25.87 $25.87 $25.77 1,300
2018-04-26 $25.81 $25.83 $25.81 $25.83 $25.72 8,829
2018-04-25 $25.83 $25.83 $25.83 $25.83 $25.73 53
2018-04-24 $25.73 $25.84 $25.73 $25.83 $25.73 789
2018-04-23 $25.80 $25.80 $25.80 $25.80 $25.70 180
2018-04-20 $25.85 $25.85 $25.85 $25.85 $25.75 346
2018-04-19 $25.93 $25.93 $25.93 $25.93 $25.83 2,263
2018-04-18 $25.93 $25.98 $25.93 $25.98 $25.87 1,314
2018-04-17 $25.84 $25.87 $25.84 $25.87 $25.77 2,199
2018-04-16 $25.68 $25.68 $25.68 $25.68 $25.58 0
2018-04-13 $25.68 $25.68 $25.63 $25.68 $25.58 5,822
2018-04-12 $25.74 $25.74 $25.74 $25.74 $25.64 124
2018-04-11 $25.62 $25.62 $25.62 $25.62 $25.52 32
2018-04-10 $25.56 $25.62 $25.56 $25.62 $25.52 7,032
2018-04-09 $25.40 $25.43 $25.37 $25.37 $25.27 2,368
2018-04-06 $25.30 $25.30 $25.06 $25.13 $25.03 1,055
2018-04-05 $25.48 $25.48 $25.48 $25.48 $25.38 692
2018-04-04 $25.20 $25.28 $25.20 $25.28 $25.18 1,862
2018-04-03 $25.08 $25.26 $25.07 $25.26 $25.16 26,863
2018-04-02 $24.96 $24.96 $24.96 $24.96 $24.86 663
2018-03-29 $25.40 $25.40 $25.40 $25.40 $25.30 158
2018-03-28 $25.39 $25.39 $25.39 $25.39 $25.29 89
2018-03-27 $25.43 $25.45 $25.39 $25.39 $25.29 1,298
2018-03-26 $25.38 $25.41 $25.38 $25.41 $25.31 792
2018-03-23 $25.33 $25.33 $25.28 $25.29 $25.19 1,286
2018-03-22 $25.47 $25.47 $25.47 $25.47 $25.37 3,807
2018-03-21 $25.67 $25.67 $25.67 $25.67 $25.57 543
2018-03-20 $25.42 $25.42 $25.42 $25.42 $25.32 100
2018-03-19 $25.44 $25.46 $25.30 $25.39 $25.29 2,838
2018-03-16 $25.60 $25.60 $25.60 $25.60 $25.50 1,280
2018-03-15 $25.53 $25.55 $25.50 $25.50 $25.40 2,696
2018-03-14 $25.54 $25.59 $25.52 $25.54 $25.44 12,760
2018-03-13 $25.66 $25.66 $25.62 $25.62 $25.52 5,985
2018-03-12 $25.85 $25.85 $25.70 $25.70 $25.60 5,709
2018-03-09 $25.73 $25.73 $25.73 $25.73 $25.63 316
2018-03-08 $25.43 $25.48 $25.40 $25.42 $25.32 10,087
2018-03-07 $25.39 $25.45 $25.38 $25.45 $25.35 2,019
2018-03-06 $25.49 $25.49 $25.49 $25.49 $25.39 0
2018-03-05 $25.39 $25.57 $25.39 $25.49 $25.39 31,888
2018-03-02 $25.24 $25.31 $25.23 $25.31 $25.21 10,035
2018-03-01 $25.43 $25.49 $25.23 $25.25 $25.15 23,623
2018-02-28 $25.76 $25.78 $25.43 $25.43 $25.33 59,003
2018-02-27 $25.94 $25.97 $25.65 $25.65 $25.55 44,786
2018-02-26 $25.81 $25.95 $25.81 $25.91 $25.81 147,004
2018-02-23 $25.60 $25.77 $25.60 $25.74 $25.64 44,027
2018-02-22 $25.62 $25.62 $25.56 $25.58 $25.48 45,444
2018-02-21 $25.65 $25.65 $25.59 $25.59 $25.48 172,547
2018-02-20 $25.52 $25.72 $25.52 $25.61 $25.50 15,558
2018-02-16 $25.74 $25.84 $25.72 $25.72 $25.62 50,945
2018-02-15 $25.55 $25.71 $25.52 $25.71 $25.60 128,330
2018-02-14 $24.90 $25.73 $24.90 $25.60 $25.50 17,611
2018-02-13 $25.15 $25.27 $25.11 $25.27 $25.17 87,230
2018-02-12 $25.08 $25.33 $25.08 $25.29 $25.19 28,379
2018-02-09 $24.56 $24.95 $24.56 $24.95 $24.85 31,073
2018-02-08 $25.32 $25.32 $25.06 $25.06 $24.96 121,228
2018-02-07 $25.50 $25.57 $25.50 $25.53 $25.43 7,124
2018-02-06 $25.43 $25.60 $25.43 $25.60 $25.50 2,594
2018-02-05 $26.09 $26.09 $25.41 $25.41 $25.31 52,994
2018-02-02 $26.19 $26.22 $26.19 $26.22 $26.12 246
2018-02-01 $26.55 $26.55 $26.50 $26.55 $26.44 36,264
2018-01-31 $26.52 $26.56 $26.49 $26.51 $26.41 5,180
2018-01-30 $26.56 $26.56 $26.56 $26.56 $26.46 7,814
2018-01-29 $26.74 $26.76 $26.74 $26.76 $26.65 3,532
2018-01-26 $26.70 $26.83 $26.70 $26.81 $26.70 19,042
2018-01-25 $26.77 $26.83 $26.77 $26.83 $26.72 5,454
2018-01-24 $26.72 $26.79 $26.72 $26.79 $26.68 1,327
2018-01-23 $26.71 $26.77 $26.68 $26.71 $26.61 2,492
2018-01-22 $26.67 $26.67 $26.65 $26.67 $26.56 606
2018-01-19 $26.53 $26.55 $26.51 $26.54 $26.44 5,490
2018-01-18 $26.60 $26.60 $26.60 $26.60 $26.50 160
2018-01-17 $26.53 $26.66 $26.53 $26.66 $26.55 11,391
2018-01-16 $26.57 $26.60 $26.56 $26.56 $26.46 4,111
2018-01-12 $26.58 $26.62 $26.58 $26.62 $26.52 1,026
2018-01-11 $26.43 $26.43 $26.43 $26.43 $26.33 368
2018-01-10 $26.30 $26.32 $26.28 $26.28 $26.18 1,094
2018-01-09 $26.35 $26.38 $26.27 $26.37 $26.26 28,267
2018-01-08 $26.30 $26.33 $26.25 $26.31 $26.20 57,331
2018-01-05 $26.30 $26.32 $26.22 $26.32 $26.22 19,462
2018-01-04 $26.50 $26.50 $26.21 $26.28 $26.18 115,723
2018-01-03 $26.23 $26.26 $26.15 $26.19 $26.08 75,987
2018-01-02 $26.00 $26.11 $26.00 $26.11 $26.00 16,331
2017-12-29 $26.02 $26.02 $26.01 $26.01 $25.91 17,102
2017-12-28 $25.93 $25.95 $25.92 $25.95 $25.85 5,272
2017-12-27 $25.92 $25.92 $25.90 $25.90 $25.79 4,339
2017-12-26 $25.82 $25.82 $25.82 $25.82 $25.72 0
2017-12-22 $25.80 $25.82 $25.80 $25.82 $25.72 4,692
2017-12-21 $25.78 $25.78 $25.78 $25.78 $25.68 200
2017-12-20 $25.70 $25.70 $25.70 $25.70 $25.60 100
2017-12-19 $26.04 $26.04 $26.04 $26.04 $25.55 55
2017-12-18 $26.04 $26.04 $26.04 $26.04 $25.55 100
2017-12-15 $25.89 $25.89 $25.89 $25.89 $25.41 0
2017-12-14 $25.89 $25.89 $25.89 $25.89 $25.41 66
2017-12-13 $25.90 $25.90 $25.90 $25.90 $25.41 0
2017-12-12 $25.89 $25.93 $25.89 $25.89 $25.41 8,881
2017-12-11 $25.93 $25.93 $25.93 $25.93 $25.44 2,617
2017-12-08 $25.74 $25.74 $25.74 $25.74 $25.26 25
2017-12-07 $25.78 $25.78 $25.74 $25.74 $25.26 1,580
2017-12-06 $25.74 $25.82 $25.74 $25.82 $25.33 204
2017-12-05 $25.96 $25.98 $25.96 $25.98 $25.49 1,030
2017-12-04 $26.11 $26.11 $26.01 $26.01 $25.52 874
2017-12-01 $25.91 $25.96 $25.91 $25.96 $25.47 1,642
2017-11-30 $25.91 $25.96 $25.91 $25.93 $25.45 2,311
2017-11-29 $25.78 $25.83 $25.77 $25.83 $25.34 3,524
2017-11-28 $25.65 $25.81 $25.65 $25.76 $25.28 3,027
2017-11-27 $25.68 $25.68 $25.68 $25.68 $25.20 210
2017-11-24 $25.76 $25.76 $25.76 $25.76 $25.28 0
2017-11-22 $25.76 $25.76 $25.76 $25.76 $25.28 1,000
2017-11-21 $25.53 $25.70 $25.53 $25.66 $25.18 6,056
2017-11-20 $25.49 $25.59 $25.49 $25.56 $25.08 2,283
2017-11-17 $25.60 $25.60 $25.60 $25.60 $25.12 100
2017-11-16 $25.51 $25.60 $25.49 $25.60 $25.12 21,619
2017-11-15 $25.49 $25.49 $25.49 $25.49 $25.01 200
2017-11-14 $25.57 $25.60 $25.57 $25.60 $25.12 3,070
2017-11-13 $25.63 $25.69 $25.63 $25.69 $25.21 4,301
2017-11-10 $25.70 $25.70 $25.61 $25.61 $25.12 5,442
2017-11-09 $25.68 $25.68 $25.68 $25.68 $25.20 116
2017-11-08 $25.73 $25.78 $25.71 $25.71 $25.22 4,507
2017-11-07 $25.69 $25.70 $25.69 $25.70 $25.22 5,765
2017-11-06 $25.61 $25.67 $25.61 $25.67 $25.19 7,523
2017-11-03 $25.53 $25.62 $25.51 $25.62 $25.14 8,951
2017-11-02 $25.55 $25.57 $25.54 $25.57 $25.09 1,766
2017-11-01 $25.51 $25.51 $25.51 $25.51 $25.03 110
2017-10-31 $25.44 $25.52 $25.44 $25.52 $25.04 4,092
2017-10-30 $25.44 $25.45 $25.44 $25.45 $24.97 1,000
2017-10-27 $25.41 $25.47 $25.41 $25.47 $24.99 7,757
2017-10-26 $25.37 $25.39 $25.37 $25.39 $24.91 300
2017-10-25 $25.36 $25.36 $25.36 $25.36 $24.89 951
2017-10-24 $25.48 $25.48 $25.43 $25.43 $24.95 982
2017-10-23 $25.45 $25.51 $25.45 $25.51 $25.03 1,320
2017-10-20 $25.45 $25.49 $25.45 $25.49 $25.01 651
2017-10-19 $25.46 $25.53 $25.46 $25.53 $25.05 272
2017-10-18 $25.44 $25.46 $25.44 $25.45 $24.97 9,036
2017-10-17 $25.47 $25.53 $25.47 $25.53 $25.05 242
2017-10-16 $25.57 $25.57 $25.54 $25.56 $25.08 2,067
2017-10-13 $25.52 $25.60 $25.52 $25.56 $25.08 3,764
2017-10-12 $25.42 $25.53 $25.42 $25.53 $25.05 8,323
2017-10-11 $25.41 $25.52 $25.41 $25.52 $25.04 4,175
2017-10-10 $25.37 $25.37 $25.37 $25.37 $24.89 0
2017-10-09 $25.35 $25.37 $25.35 $25.37 $24.89 1,241
2017-10-06 $25.27 $25.37 $25.27 $25.37 $24.89 3,380
2017-10-05 $25.37 $25.37 $25.37 $25.37 $24.89 2,300
2017-10-04 $25.33 $25.40 $25.33 $25.40 $24.92 4,732
2017-10-03 $25.32 $25.39 $25.32 $25.38 $24.90 1,583
2017-10-02 $25.35 $25.35 $25.33 $25.33 $24.85 850
2017-09-29 $25.31 $25.40 $25.31 $25.39 $24.91 23,308
2017-09-28 $25.27 $25.32 $25.27 $25.32 $24.85 3,387
2017-09-27 $25.28 $25.38 $25.28 $25.38 $24.90 200
2017-09-26 $25.40 $25.40 $25.40 $25.40 $24.92 100
2017-09-25 $25.39 $25.44 $25.39 $25.44 $24.96 810
2017-09-22 $25.39 $25.39 $25.39 $25.39 $24.91 114
2017-09-21 $25.39 $25.41 $25.39 $25.41 $24.93 425
2017-09-20 $25.43 $25.46 $25.39 $25.39 $24.91 1,457
2017-09-19 $25.43 $25.43 $25.43 $25.43 $24.95 100
2017-09-18 $25.48 $25.53 $25.48 $25.53 $25.05 200
2017-09-15 $25.55 $25.55 $25.55 $25.55 $25.07 100
2017-09-14 $25.37 $25.46 $25.37 $25.46 $24.98 200
2017-09-13 $25.47 $25.52 $25.44 $25.44 $24.96 3,289
2017-09-12 $25.52 $25.56 $25.49 $25.49 $25.01 1,145
2017-09-11 $25.57 $25.65 $25.54 $25.54 $25.06 319
2017-09-08 $25.59 $25.67 $25.59 $25.64 $25.16 8,188
2017-09-07 $25.58 $25.62 $25.58 $25.62 $25.14 871
2017-09-06 $25.56 $25.60 $25.51 $25.51 $25.03 650
2017-09-05 $25.55 $25.55 $25.53 $25.53 $25.05 650
2017-09-01 $25.50 $25.56 $25.50 $25.50 $25.02 30,136
2017-08-31 $25.52 $25.54 $25.49 $25.49 $25.01 5,433
2017-08-30 $25.32 $25.45 $25.31 $25.45 $24.97 17,084
2017-08-29 $25.35 $25.38 $25.34 $25.34 $24.86 1,255
2017-08-28 $25.35 $25.38 $25.32 $25.33 $24.86 3,628
2017-08-25 $25.34 $25.35 $25.31 $25.31 $24.83 5,224
2017-08-24 $25.35 $25.35 $25.29 $25.29 $24.82 675

QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF (QXTR) News Headlines

Recent QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF (QXTR) News
Similar Companies to QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF (QXTR) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.