Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reality Shares Nasdaq Nexgen Economy China ETF (NQ: BCNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.16 19.16 19.16 61 +0.00(+0.00%)
Jan 30, 2019 19.16 19.16 19.16 19.16 126 +0.21(+1.10%)
Jan 29, 2019 18.95 18.95 18.95 18.95 117 -0.18(-0.94%)
Jan 28, 2019 19.13 19.13 19.13 97 +0.00(+0.00%)
Jan 25, 2019 19.13 19.13 19.13 19.13 1,506 +0.26(+1.37%)
Jan 24, 2019 18.87 18.87 18.87 91 +0.00(+0.00%)
Jan 23, 2019 18.87 18.87 18.87 17 +0.00(+0.00%)
Jan 22, 2019 18.99 18.99 18.87 18.87 432 -0.41(-2.12%)
Jan 18, 2019 19.25 19.28 19.25 19.28 1,506 +0.14(+0.73%)
Jan 17, 2019 19.14 19.14 19.14 12 +0.00(+0.00%)
Jan 16, 2019 19.14 19.14 19.14 19.14 258 +0.27(+1.42%)
Jan 15, 2019 18.94 18.94 18.87 18.87 405 +0.24(+1.27%)
Jan 14, 2019 18.63 18.63 18.63 18.63 100 -0.07(-0.36%)
Jan 10, 2019 18.70 18.70 18.70 0 +0.04(+0.21%)
Jan 09, 2019 18.67 18.67 18.62 18.66 1,308 +0.23(+1.24%)
Jan 08, 2019 18.43 18.43 18.43 18.43 156 +0.09(+0.49%)
Jan 07, 2019 18.20 18.34 18.18 18.34 957 +0.19(+1.04%)
Jan 04, 2019 18.00 18.15 18.00 18.15 803 +0.55(+3.12%)
Jan 03, 2019 17.60 17.60 17.60 17.60 207 -0.18(-0.99%)
Jan 02, 2019 17.78 17.78 17.78 17.78 233 -0.23(-1.30%)
Dec 31, 2018 18.01 18.01 18.01 18.01 803 +0.00(+0.00%)
Dec 28, 2018 17.99 18.01 17.91 18.01 1,205 +0.17(+0.95%)
Dec 27, 2018 17.82 17.84 17.82 17.84 670 -0.07(-0.40%)
Dec 26, 2018 17.91 17.91 17.91 17.91 142 -0.15(-0.84%)
Dec 24, 2018 18.02 18.31 17.94 18.07 2,309 -0.03(-0.19%)
Dec 21, 2018 18.10 18.10 18.10 51 -0.00(-0.01%)
Dec 20, 2018 18.10 18.10 18.10 18.10 516 -0.28(-1.51%)
Dec 19, 2018 18.38 18.38 18.38 18.38 217 -0.09(-0.48%)
Dec 18, 2018 18.41 18.51 18.41 18.47 454 -0.14(-0.75%)
Dec 17, 2018 18.61 18.61 18.61 18.61 426 -0.24(-1.27%)
Dec 14, 2018 18.85 18.85 18.85 18.85 301 -0.22(-1.15%)
Dec 13, 2018 19.07 19.07 19.07 2 +0.00(+0.00%)
Dec 12, 2018 19.13 19.13 19.07 19.07 225 +0.04(+0.23%)
Dec 11, 2018 19.02 19.02 19.02 19.02 100 +0.33(+1.76%)
Dec 10, 2018 18.91 18.91 18.69 18.69 706 -0.41(-2.16%)
Dec 07, 2018 19.11 19.25 19.11 19.11 602 +0.00(+0.00%)
Dec 06, 2018 19.11 19.11 19.11 19.11 909 -0.88(-4.38%)
Dec 04, 2018 19.98 19.98 19.98 15 +0.00(+0.00%)
Dec 03, 2018 19.98 19.98 19.98 19.98 212 +0.79(+4.10%)
Nov 30, 2018 19.20 19.20 19.20 50 +0.00(+0.00%)
Nov 29, 2018 19.20 19.20 19.20 19.20 200 -0.06(-0.31%)
Nov 28, 2018 19.26 19.26 19.26 19.26 1,902 -0.06(-0.30%)
Nov 26, 2018 19.32 19.32 19.32 0 +0.11(+0.56%)
Nov 23, 2018 19.21 19.21 19.21 19.21 100 -0.83(-4.13%)
Nov 21, 2018 20.03 20.03 20.03 0 +0.00(+0.00%)
Nov 20, 2018 20.03 20.03 20.03 35 +0.00(+0.00%)
Nov 19, 2018 20.03 20.03 20.03 19 +0.00(+0.00%)
Nov 16, 2018 20.03 20.03 20.03 20.03 100 -0.07(-0.35%)
Nov 15, 2018 19.61 20.10 19.61 20.10 205 +1.21(+6.43%)
Nov 14, 2018 18.89 18.89 18.89 36 +0.00(+0.00%)
Nov 13, 2018 18.89 18.89 18.89 54 -0.00(-0.01%)
Nov 12, 2018 19.11 19.11 18.89 18.89 639 -0.69(-3.53%)
Nov 09, 2018 19.58 19.58 19.58 1 +0.00(+0.00%)
Nov 08, 2018 19.58 19.58 19.58 7 +0.00(+0.00%)
Nov 07, 2018 19.58 19.58 19.58 32 +0.00(+0.00%)
Nov 06, 2018 19.58 19.58 19.58 19.58 122 +0.11(+0.55%)
Nov 05, 2018 19.43 19.47 19.43 19.47 543 -0.11(-0.57%)
Nov 02, 2018 19.67 19.76 19.52 19.59 703 -0.06(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.