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.
Invest in QUANTX RISK MANAGED MULTIASSET TOTAL RETURN ETF (QXTR)
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
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 | -- | -- | -- |