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 (%)
Sep 28, 2018 21.00 21.00 21.00 75 +0.00(+0.00%)
Sep 27, 2018 21.00 21.00 21.00 21.00 168 -0.27(-1.26%)
Sep 26, 2018 21.27 21.27 21.27 21.27 160 +0.06(+0.28%)
Sep 25, 2018 21.21 21.21 21.21 21.21 238 +0.07(+0.35%)
Sep 24, 2018 21.21 21.34 21.11 21.13 1,504 -0.50(-2.32%)
Sep 21, 2018 21.64 21.64 21.64 21.64 100 +0.64(+3.03%)
Sep 20, 2018 21.00 21.00 21.00 20 +0.00(+0.00%)
Sep 19, 2018 21.06 21.26 20.97 21.00 2,454 +0.31(+1.48%)
Sep 18, 2018 20.69 20.69 20.69 20.69 514 +0.28(+1.36%)
Sep 17, 2018 20.37 20.41 20.37 20.41 381 -0.19(-0.90%)
Sep 14, 2018 20.64 20.86 20.60 20.60 1,506 -0.37(-1.74%)
Sep 13, 2018 20.99 21.00 20.97 20.97 2,478 +0.79(+3.91%)
Sep 12, 2018 20.18 20.18 20.18 20.18 459 -0.10(-0.47%)
Sep 11, 2018 20.27 20.27 20.27 151 -0.00(-0.01%)
Sep 10, 2018 20.27 20.27 20.27 20.27 157 -0.29(-1.39%)
Sep 07, 2018 20.56 20.56 20.56 20.56 401 -0.42(-2.00%)
Sep 06, 2018 20.98 20.98 20.98 20.98 234 -0.03(-0.14%)
Sep 05, 2018 21.14 21.14 20.81 21.01 1,738 -0.42(-1.95%)
Sep 04, 2018 21.43 21.43 21.43 21.43 179 +0.36(+1.70%)
Aug 31, 2018 21.07 21.07 21.07 0 +0.01(+0.05%)
Aug 30, 2018 21.07 21.20 20.98 21.06 1,896 -0.45(-2.08%)
Aug 29, 2018 21.32 21.51 21.32 21.51 1,204 +0.04(+0.18%)
Aug 28, 2018 21.60 21.71 21.47 21.47 8,662 -0.17(-0.76%)
Aug 27, 2018 21.59 21.63 21.55 21.63 700 +0.56(+2.67%)
Aug 24, 2018 20.86 21.15 20.86 21.07 1,305 +0.14(+0.68%)
Aug 23, 2018 20.94 20.94 20.93 20.93 388 -0.08(-0.38%)
Aug 22, 2018 21.01 21.01 21.01 21.01 379 +0.24(+1.15%)
Aug 21, 2018 20.88 21.02 20.77 20.77 432 +0.17(+0.80%)
Aug 20, 2018 20.62 20.70 20.55 20.60 724 +0.30(+1.48%)
Aug 17, 2018 20.13 20.30 20.13 20.30 502 +0.00(+0.02%)
Aug 16, 2018 20.29 20.30 20.29 20.30 313 +0.29(+1.43%)
Aug 15, 2018 20.02 20.02 19.92 20.01 685 -0.85(-4.07%)
Aug 14, 2018 20.86 20.86 20.86 20.86 170 +0.01(+0.05%)
Aug 13, 2018 20.85 20.85 20.85 20.85 133 +0.12(+0.57%)
Aug 10, 2018 20.73 20.73 20.73 17 +0.00(+0.00%)
Aug 09, 2018 20.73 20.73 20.73 36 +0.00(+0.01%)
Aug 08, 2018 20.80 20.80 20.61 20.73 597 -0.36(-1.71%)
Aug 07, 2018 21.09 21.09 21.09 21.09 201 +0.45(+2.17%)
Aug 06, 2018 20.64 20.64 20.64 20.64 804 -0.31(-1.50%)
Aug 03, 2018 20.95 20.95 20.95 20.95 301 +0.09(+0.43%)
Aug 02, 2018 20.84 20.94 20.84 20.86 1,785 -0.54(-2.54%)
Aug 01, 2018 21.43 21.46 21.41 21.41 819 -0.71(-3.20%)
Jul 31, 2018 21.87 22.11 21.80 22.11 711 +0.21(+0.95%)
Jul 30, 2018 21.91 21.91 21.91 21.91 151 -0.18(-0.81%)
Jul 27, 2018 22.19 22.31 22.08 22.08 7,030 -0.24(-1.09%)
Jul 26, 2018 22.32 22.33 22.32 22.33 1,268 -0.38(-1.65%)
Jul 25, 2018 22.65 22.70 22.65 22.70 2,325 +0.05(+0.23%)
Jul 24, 2018 22.68 22.68 22.65 22.65 1,333 +0.47(+2.11%)
Jul 23, 2018 22.18 22.09 22.18 598 +0.09(+0.41%)
Jul 20, 2018 22.02 22.09 22.02 22.09 523 +0.40(+1.83%)
Jul 19, 2018 21.73 21.73 21.70 21.70 712 -0.36(-1.62%)
Jul 18, 2018 22.08 22.08 22.03 22.05 1,241 -0.10(-0.45%)
Jul 17, 2018 22.15 22.15 22.15 22.15 252 -0.10(-0.45%)
Jul 16, 2018 22.20 22.25 22.20 22.25 203 +0.03(+0.13%)
Jul 13, 2018 22.22 22.22 22.22 22.22 182 -0.27(-1.20%)
Jul 12, 2018 22.49 22.49 22.49 22.49 1,176 +0.59(+2.69%)
Jul 11, 2018 22.31 22.31 21.83 21.90 777 -0.75(-3.31%)
Jul 10, 2018 22.60 22.72 22.60 22.65 2,408 -0.18(-0.78%)
Jul 09, 2018 22.83 22.83 22.83 22.83 543 +0.46(+2.05%)
Jul 06, 2018 22.18 22.37 22.18 22.37 2,411 +0.22(+0.99%)
Jul 05, 2018 22.27 22.27 22.15 22.15 16,530 -0.58(-2.54%)
Jul 03, 2018 22.73 22.73 22.73 0 +0.58(+2.61%)
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.