Saturday, 20 April 2024
Quantx Risk Managed Real Return ETF
Date | Open | High | Low | Close | Volume |
21/11/18 | 22.72 | 22.81 | 22.71 | 22.71 | 164,300 |
20/11/18 | 22.84 | 22.84 | 22.84 | 22.84 | 100 |
19/11/18 | 22.84 | 22.84 | 22.84 | 22.84 | 0 |
16/11/18 | 22.83 | 22.84 | 22.83 | 22.84 | 3,400 |
15/11/18 | 23.14 | 23.14 | 22.96 | 22.99 | 1,400 |
14/11/18 | 23.08 | 23.08 | 23.08 | 23.08 | 100 |
13/11/18 | 23.03 | 23.03 | 23.03 | 23.03 | 1,100 |
12/11/18 | 23.18 | 23.18 | 23.18 | 23.18 | 0 |
09/11/18 | 23.18 | 23.18 | 23.18 | 23.18 | 0 |
08/11/18 | 23.18 | 23.18 | 23.18 | 23.18 | 200 |
07/11/18 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
06/11/18 | 23.16 | 23.16 | 22.92 | 23.05 | 4,200 |
05/11/18 | 23.08 | 23.08 | 23.08 | 23.08 | 500 |
02/11/18 | 22.76 | 22.76 | 22.76 | 22.76 | 0 |
01/11/18 | 22.76 | 22.76 | 22.76 | 22.76 | 0 |
31/10/18 | 22.76 | 22.76 | 22.76 | 22.76 | 0 |
30/10/18 | 22.76 | 22.76 | 22.76 | 22.76 | 300 |
29/10/18 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
26/10/18 | 22.98 | 22.98 | 22.98 | 22.98 | 0 |
25/10/18 | 22.98 | 22.98 | 22.98 | 22.98 | 0 |
24/10/18 | 22.98 | 22.98 | 22.98 | 22.98 | 0 |
23/10/18 | 22.98 | 22.98 | 22.98 | 22.98 | 0 |
22/10/18 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
19/10/18 | 23.13 | 23.13 | 23.13 | 23.13 | 0 |
18/10/18 | 23.13 | 23.13 | 23.13 | 23.13 | 100 |
17/10/18 | 23.13 | 23.13 | 23.13 | 23.13 | 100 |
16/10/18 | 23.95 | 23.95 | 23.13 | 23.16 | 2,200 |
15/10/18 | 23.01 | 23.01 | 23.01 | 23.01 | 100 |
12/10/18 | 24.24 | 24.24 | 22.91 | 22.91 | 1,400 |
11/10/18 | 23.82 | 23.82 | 23.82 | 23.82 | 100 |
10/10/18 | 23.82 | 23.82 | 23.82 | 23.82 | 0 |
09/10/18 | 23.82 | 23.82 | 23.82 | 23.82 | 100 |
08/10/18 | 23.82 | 23.82 | 23.82 | 23.82 | 0 |
05/10/18 | 23.82 | 23.82 | 23.82 | 23.82 | 600 |
04/10/18 | 23.99 | 23.99 | 23.99 | 23.99 | 0 |
03/10/18 | 23.99 | 23.99 | 23.99 | 23.99 | 0 |
02/10/18 | 23.99 | 23.99 | 23.99 | 23.99 | 100 |
01/10/18 | 23.96 | 23.99 | 23.96 | 23.99 | 1,200 |
28/09/18 | 23.76 | 23.76 | 23.76 | 23.76 | 500 |
27/09/18 | 23.94 | 23.94 | 23.94 | 23.94 | 0 |
26/09/18 | 23.94 | 23.94 | 23.94 | 23.94 | 100 |
25/09/18 | 23.94 | 23.94 | 23.94 | 23.94 | 0 |
24/09/18 | 23.94 | 23.94 | 23.94 | 23.94 | 0 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |