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 30, 2019 19.93 19.93 19.93 28 +0.00(+0.00%)
Sep 27, 2019 20.43 20.43 19.90 19.93 900 -0.28(-1.40%)
Sep 26, 2019 20.33 20.33 20.21 20.21 208 -0.45(-2.20%)
Sep 25, 2019 20.60 20.67 20.60 20.67 511 -0.32(-1.53%)
Sep 24, 2019 20.99 20.99 20.99 7 +0.00(+0.00%)
Sep 23, 2019 20.99 20.99 20.99 1 +0.00(+0.00%)
Sep 20, 2019 20.99 20.99 20.99 20.99 100 -0.09(-0.45%)
Sep 19, 2019 21.08 21.08 21.08 21.08 177 -0.04(-0.21%)
Sep 18, 2019 21.13 21.13 21.13 34 +0.00(+0.00%)
Sep 17, 2019 21.13 21.13 21.13 21.13 248 -0.51(-2.35%)
Sep 16, 2019 21.63 21.64 21.63 21.64 1,456 +0.03(+0.14%)
Sep 13, 2019 21.70 21.70 21.61 21.61 301 +0.10(+0.46%)
Sep 12, 2019 21.51 21.51 21.51 21.51 745 +0.23(+1.08%)
Sep 11, 2019 21.21 21.30 21.21 21.28 707 -0.01(-0.05%)
Sep 10, 2019 21.46 21.46 21.29 21.29 3,772 +0.01(+0.04%)
Sep 09, 2019 21.30 21.33 21.28 21.28 1,127 +0.30(+1.43%)
Sep 06, 2019 20.98 20.98 20.98 56 +0.00(+0.00%)
Sep 05, 2019 20.91 20.98 20.91 20.98 670 +0.55(+2.68%)
Sep 04, 2019 20.43 20.43 20.43 20.43 444 +0.32(+1.58%)
Sep 03, 2019 20.11 20.11 20.11 20.11 152 +0.12(+0.60%)
Aug 30, 2019 19.99 19.99 19.99 19.99 100 +0.16(+0.80%)
Aug 29, 2019 19.83 19.83 19.83 161 +0.00(+0.00%)
Aug 28, 2019 19.83 19.83 19.83 19.83 236 +0.08(+0.40%)
Aug 27, 2019 19.75 19.75 19.75 6 +0.00(+0.00%)
Aug 26, 2019 19.75 19.75 19.75 19.75 141 -0.39(-1.93%)
Aug 23, 2019 20.14 20.14 20.14 70 +0.00(+0.00%)
Aug 22, 2019 20.14 20.14 20.14 3 +0.00(+0.00%)
Aug 21, 2019 20.14 20.14 20.14 20.14 100 +0.66(+3.37%)
Aug 20, 2019 19.49 19.49 19.49 2 +0.00(+0.00%)
Aug 19, 2019 19.49 19.49 19.49 5 +0.00(+0.00%)
Aug 16, 2019 19.49 19.49 19.49 19.49 100 +0.28(+1.45%)
Aug 15, 2019 19.26 19.26 19.21 19.21 362 -0.06(-0.31%)
Aug 14, 2019 19.27 19.27 19.27 19.27 256 +0.24(+1.26%)
Aug 13, 2019 19.03 19.03 19.03 36 +0.00(+0.00%)
Aug 12, 2019 19.03 19.03 19.03 71 +0.00(+0.00%)
Aug 09, 2019 18.97 19.03 18.97 19.03 602 -0.33(-1.72%)
Aug 08, 2019 19.36 19.36 19.36 3 +0.00(+0.00%)
Aug 07, 2019 19.36 19.36 19.36 344 +0.00(+0.00%)
Aug 06, 2019 19.36 19.36 19.36 19.36 379 +0.14(+0.73%)
Aug 05, 2019 19.64 19.64 19.22 19.22 796 -1.09(-5.37%)
Aug 02, 2019 20.42 20.42 20.26 20.31 5,724 -0.45(-2.16%)
Aug 01, 2019 20.76 20.76 20.76 20.76 7,258 -0.09(-0.41%)
Jul 31, 2019 20.99 20.99 20.85 20.85 351 -0.16(-0.78%)
Jul 30, 2019 21.01 21.01 21.01 21.01 201 -0.10(-0.47%)
Jul 29, 2019 21.10 21.12 21.10 21.11 1,035 -0.15(-0.70%)
Jul 26, 2019 21.26 21.26 21.26 42 +0.00(+0.00%)
Jul 25, 2019 21.26 21.26 21.26 4 +0.00(+0.00%)
Jul 24, 2019 21.26 21.28 21.26 21.26 950 +0.26(+1.23%)
Jul 23, 2019 20.88 21.00 20.88 21.00 666 +0.24(+1.15%)
Jul 22, 2019 20.76 20.76 20.76 20.76 834 -0.19(-0.92%)
Jul 19, 2019 20.95 20.95 20.95 31 +0.00(+0.00%)
Jul 18, 2019 20.92 20.95 20.92 20.95 276 -0.28(-1.34%)
Jul 17, 2019 21.24 21.24 21.24 21.24 137 +0.18(+0.85%)
Jul 16, 2019 21.06 21.06 21.06 19 +0.00(+0.00%)
Jul 15, 2019 21.06 21.06 21.06 21.06 456 +0.22(+1.05%)
Jul 12, 2019 20.84 20.84 20.84 20.84 100 -0.05(-0.24%)
Jul 11, 2019 20.94 21.14 20.89 20.89 2,252 -0.37(-1.75%)
Jul 10, 2019 21.26 21.26 21.26 21.26 511 +0.12(+0.57%)
Jul 09, 2019 20.91 21.14 20.91 21.14 782 +0.07(+0.33%)
Jul 08, 2019 21.06 21.07 21.06 21.07 816 -0.64(-2.93%)
Jul 05, 2019 21.71 21.71 21.71 37 +0.00(+0.00%)
Jul 03, 2019 21.71 21.71 21.71 21.71 100 -0.15(-0.68%)
Jul 02, 2019 21.86 21.86 21.86 21.86 1,104 -0.25(-1.13%)
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.