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

Rogers Ai Global Macro ETF (NY: BIKR )

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 (%)
Dec 31, 2018 22.89 22.94 22.79 22.88 2,236 -0.04(-0.17%)
Dec 28, 2018 22.81 22.94 22.81 22.92 2,236 +0.18(+0.80%)
Dec 27, 2018 22.57 22.74 22.53 22.74 2,382 +0.02(+0.08%)
Dec 26, 2018 22.52 22.72 22.43 22.72 2,239 +0.16(+0.73%)
Dec 24, 2018 22.64 22.64 22.55 22.55 203 -0.10(-0.44%)
Dec 21, 2018 22.79 22.79 22.65 22.65 1,332 -0.12(-0.51%)
Dec 20, 2018 22.74 22.80 22.74 22.77 1,990 -0.04(-0.18%)
Dec 19, 2018 22.89 23.04 22.81 22.81 1,016 -0.12(-0.53%)
Dec 18, 2018 22.99 22.99 22.93 22.93 3,881 +0.03(+0.12%)
Dec 17, 2018 23.00 23.00 22.86 22.91 1,240 -0.15(-0.67%)
Dec 14, 2018 23.10 23.11 23.06 23.06 307 -0.16(-0.70%)
Dec 13, 2018 23.19 23.22 23.19 23.22 152 +0.00(+0.01%)
Dec 12, 2018 23.26 23.26 23.22 23.22 206 +0.18(+0.77%)
Dec 11, 2018 23.04 23.04 23.04 23.04 114 +0.03(+0.13%)
Dec 10, 2018 23.02 23.02 22.92 23.01 1,025 -0.11(-0.49%)
Dec 07, 2018 23.39 23.39 23.13 23.13 1,127 -0.19(-0.80%)
Dec 06, 2018 23.22 23.31 23.12 23.31 801 +0.01(+0.04%)
Dec 04, 2018 23.62 23.62 23.30 23.30 307 -0.26(-1.11%)
Dec 03, 2018 23.55 23.57 23.55 23.57 359 +0.22(+0.96%)
Nov 30, 2018 23.43 23.43 23.34 23.34 409 -0.12(-0.50%)
Nov 29, 2018 23.46 23.48 23.40 23.46 1,127 +0.12(+0.53%)
Nov 28, 2018 23.14 23.34 23.08 23.34 4,191 +0.04(+0.18%)
Nov 27, 2018 23.29 23.29 23.29 23.29 102 +0.00(+0.00%)
Nov 26, 2018 23.29 23.29 23.29 23.29 205 +0.00(+0.00%)
Nov 23, 2018 23.29 23.29 23.29 23.29 102 +0.00(+0.00%)
Nov 21, 2018 23.29 23.29 23.29 0 +0.23(+1.02%)
Nov 20, 2018 23.34 23.34 23.06 23.06 527 -0.46(-1.95%)
Nov 19, 2018 23.43 23.52 23.43 23.52 373 +0.03(+0.12%)
Nov 16, 2018 23.33 23.54 23.33 23.49 1,639 +0.09(+0.38%)
Nov 15, 2018 23.46 23.46 23.40 23.40 272 +0.04(+0.17%)
Nov 14, 2018 23.24 23.37 23.24 23.36 2,101 +0.13(+0.55%)
Nov 13, 2018 23.26 23.27 23.22 23.24 1,060 -0.10(-0.45%)
Nov 12, 2018 23.34 23.34 23.34 23.34 514 -0.15(-0.66%)
Nov 09, 2018 23.43 23.49 23.43 23.49 204 -0.46(-1.93%)
Nov 08, 2018 23.96 23.96 23.96 23.96 52 +0.00(+0.00%)
Nov 07, 2018 23.64 23.96 23.64 23.96 3,737 +0.41(+1.73%)
Nov 06, 2018 23.55 23.55 23.55 23.55 341 -0.07(-0.29%)
Nov 05, 2018 23.62 23.62 23.62 23.62 200 -0.07(-0.28%)
Nov 02, 2018 23.68 23.68 23.68 23.68 717 +0.55(+2.36%)
Nov 01, 2018 23.14 23.14 5 +0.00(+0.00%)
Oct 31, 2018 23.14 23.14 53 +0.00(+0.00%)
Oct 30, 2018 23.14 23.14 23.10 23.14 1,379 +0.10(+0.42%)
Oct 29, 2018 23.55 23.55 23.01 23.04 5,284 -0.20(-0.84%)
Oct 26, 2018 22.84 23.24 22.47 23.24 6,353 -0.14(-0.60%)
Oct 25, 2018 23.32 23.38 23.32 23.38 212 +0.11(+0.46%)
Oct 24, 2018 23.22 23.27 23.22 23.27 453 -0.24(-1.00%)
Oct 23, 2018 23.23 23.50 23.23 23.50 876 -0.01(-0.06%)
Oct 22, 2018 23.88 23.88 23.52 23.52 3,480 -0.13(-0.53%)
Oct 19, 2018 23.64 23.64 23.64 0 +0.00(+0.00%)
Oct 18, 2018 23.64 23.64 23.64 23.64 260 -0.09(-0.40%)
Oct 17, 2018 23.74 23.74 23.74 23.74 238 -0.08(-0.35%)
Oct 16, 2018 24.23 24.23 23.71 23.82 2,576 +0.17(+0.70%)
Oct 15, 2018 23.53 23.65 23.51 23.65 1,775 +0.00(+0.00%)
Oct 12, 2018 23.74 23.74 23.53 23.65 922 +0.24(+1.03%)
Oct 11, 2018 23.41 23.44 23.40 23.41 3,068 -0.23(-0.98%)
Oct 10, 2018 23.81 23.81 23.64 23.64 3,012 -0.32(-1.34%)
Oct 09, 2018 23.97 23.97 146 +0.00(+0.00%)
Oct 08, 2018 23.93 23.97 23.93 23.97 205 +0.01(+0.04%)
Oct 05, 2018 24.08 24.08 23.96 23.96 512 -0.12(-0.51%)
Oct 04, 2018 24.30 24.30 24.07 24.08 2,275 -0.22(-0.91%)
Oct 03, 2018 24.45 24.45 24.27 24.30 3,588 -0.10(-0.39%)
Oct 02, 2018 24.45 24.45 24.35 24.40 1,843 +0.02(+0.08%)
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.