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 (%)
May 31, 2019 20.56 20.58 20.56 20.58 1,606 -0.18(-0.87%)
May 30, 2019 20.76 20.76 20.76 173 +0.00(+0.00%)
May 29, 2019 20.64 20.76 20.64 20.76 874 -0.20(-0.97%)
May 28, 2019 20.79 20.96 20.79 20.96 2,295 +0.45(+2.18%)
May 24, 2019 20.44 20.51 20.44 20.51 401 -0.15(-0.73%)
May 23, 2019 20.55 20.69 20.55 20.66 851 -0.54(-2.53%)
May 22, 2019 21.20 21.20 21.19 21.20 681 -0.02(-0.09%)
May 21, 2019 21.22 21.22 21.22 21.22 156 +0.29(+1.37%)
May 20, 2019 20.92 20.93 20.92 20.93 1,185 -0.28(-1.31%)
May 17, 2019 21.05 21.26 21.05 21.21 1,004 -0.73(-3.34%)
May 16, 2019 21.56 21.98 21.56 21.94 1,525 +0.27(+1.25%)
May 15, 2019 21.67 21.67 21.67 21.67 228 +0.14(+0.64%)
May 14, 2019 21.57 21.75 21.53 21.53 1,593 +0.65(+3.10%)
May 13, 2019 21.17 21.34 20.89 20.89 2,108 -1.10(-5.00%)
May 10, 2019 21.98 21.98 21.98 21.98 100 -0.07(-0.32%)
May 09, 2019 22.05 22.05 22.05 63 +0.00(+0.00%)
May 08, 2019 22.05 22.05 22.05 22.05 221 +0.40(+1.84%)
May 07, 2019 21.87 22.00 21.60 21.66 3,829 -0.81(-3.60%)
May 06, 2019 22.70 22.70 22.28 22.46 2,958 -1.05(-4.47%)
May 03, 2019 23.52 23.52 23.52 23.52 301 +0.45(+1.94%)
May 02, 2019 23.38 23.38 23.07 23.07 1,053 -0.41(-1.75%)
May 01, 2019 23.41 23.48 23.41 23.48 17,685 +0.08(+0.33%)
Apr 30, 2019 23.40 23.40 23.40 9 +0.00(+0.00%)
Apr 29, 2019 23.22 23.40 23.22 23.40 632 -0.15(-0.63%)
Apr 26, 2019 23.55 23.55 23.55 23.55 502 +0.07(+0.29%)
Apr 25, 2019 23.59 23.59 23.47 23.48 1,124 -0.76(-3.12%)
Apr 24, 2019 24.24 24.24 24.24 113 +0.00(+0.00%)
Apr 23, 2019 24.20 24.24 24.20 24.24 1,429 -0.30(-1.23%)
Apr 22, 2019 24.32 24.54 24.32 24.54 1,194 +0.01(+0.03%)
Apr 18, 2019 24.53 24.53 24.53 24.53 301 -0.65(-2.59%)
Apr 17, 2019 25.14 25.18 25.14 25.18 210 +0.18(+0.71%)
Apr 16, 2019 25.02 25.02 25.00 25.00 443 +0.78(+3.23%)
Apr 15, 2019 24.61 24.61 24.22 24.22 808 -0.79(-3.14%)
Apr 12, 2019 25.12 25.12 24.95 25.01 602 +0.43(+1.74%)
Apr 11, 2019 24.72 24.85 24.43 24.58 4,840 -0.48(-1.93%)
Apr 10, 2019 25.06 25.06 25.06 25.06 372 -0.17(-0.67%)
Apr 09, 2019 25.35 25.39 24.99 25.23 1,029 -0.24(-0.96%)
Apr 08, 2019 25.34 25.67 25.05 25.47 1,359 -0.58(-2.22%)
Apr 05, 2019 25.85 26.06 25.85 26.05 602 +0.40(+1.56%)
Apr 04, 2019 25.38 25.65 25.38 25.65 648 +0.12(+0.48%)
Apr 03, 2019 25.53 25.53 25.53 25.53 478 +0.51(+2.03%)
Apr 02, 2019 25.17 25.17 25.02 25.02 1,319 -0.09(-0.38%)
Apr 01, 2019 25.06 27.74 24.93 25.12 4,587 +1.08(+4.50%)
Mar 29, 2019 23.97 24.04 23.97 24.04 301 +0.93(+4.03%)
Mar 28, 2019 23.10 23.10 23.10 23.10 142 -0.02(-0.11%)
Mar 27, 2019 23.18 23.18 23.01 23.13 2,193 -0.00(-0.01%)
Mar 26, 2019 23.23 23.32 23.13 23.13 875 -0.39(-1.66%)
Mar 25, 2019 23.39 23.55 23.39 23.52 1,379 -0.16(-0.68%)
Mar 22, 2019 23.86 23.86 23.63 23.68 3,113 -0.36(-1.51%)
Mar 21, 2019 24.04 24.04 24.04 24.04 233 +0.05(+0.20%)
Mar 20, 2019 23.81 24.00 23.73 24.00 1,880 -0.01(-0.04%)
Mar 19, 2019 24.03 24.06 24.01 24.01 1,616 +0.17(+0.71%)
Mar 18, 2019 23.82 23.88 23.82 23.84 1,517 +0.52(+2.23%)
Mar 15, 2019 23.36 23.46 23.30 23.32 8,034 -0.03(-0.13%)
Mar 14, 2019 23.22 23.41 22.83 23.35 2,048 -0.93(-3.85%)
Mar 13, 2019 24.18 24.28 24.11 24.28 3,150 -0.52(-2.11%)
Mar 12, 2019 24.65 24.86 24.65 24.81 3,812 +0.45(+1.86%)
Mar 11, 2019 23.93 24.35 23.93 24.35 2,545 +1.23(+5.32%)
Mar 08, 2019 23.08 23.12 22.96 23.12 3,012 -0.80(-3.35%)
Mar 07, 2019 24.21 24.21 23.92 23.93 2,202 -0.09(-0.37%)
Mar 06, 2019 24.01 24.11 24.01 24.02 4,251 +0.41(+1.72%)
Mar 05, 2019 23.47 23.63 23.38 23.61 1,394 +0.42(+1.82%)
Mar 04, 2019 23.17 23.20 23.17 23.19 724 +0.33(+1.43%)
Mar 01, 2019 22.76 22.86 22.76 22.86 1,606 +0.42(+1.85%)
Feb 28, 2019 22.52 22.52 22.45 22.45 682 -0.10(-0.43%)
Feb 27, 2019 22.54 22.54 22.54 22.54 251 -0.16(-0.72%)
Feb 26, 2019 22.71 22.71 22.71 22.71 403 +0.00(+0.02%)
Feb 25, 2019 22.63 22.78 22.60 22.70 6,812 +1.25(+5.85%)
Feb 22, 2019 21.40 21.45 21.35 21.45 2,109 +0.80(+3.86%)
Feb 21, 2019 20.65 20.65 20.65 19 +0.00(+0.00%)
Feb 20, 2019 20.65 20.65 20.65 20.65 1,701 -0.04(-0.19%)
Feb 19, 2019 20.41 20.69 20.41 20.69 1,193 +0.67(+3.33%)
Feb 15, 2019 20.01 20.02 20.01 20.02 703 +0.04(+0.22%)
Feb 14, 2019 20.10 20.10 19.98 19.98 757 -0.15(-0.76%)
Feb 13, 2019 20.11 20.18 20.11 20.13 2,107 +0.46(+2.33%)
Feb 12, 2019 19.68 19.68 19.68 22 +0.00(+0.00%)
Feb 11, 2019 19.68 19.68 19.68 19.68 371 +0.30(+1.54%)
Feb 07, 2019 19.38 19.38 19.38 0 +0.00(+0.00%)
Feb 06, 2019 19.38 19.38 19.38 5 +0.00(+0.00%)
Feb 04, 2019 19.38 19.38 19.38 0 -0.05(-0.26%)
Feb 01, 2019 19.40 19.43 19.40 19.43 200 +0.27(+1.40%)
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%)
Nov 01, 2018 18.82 19.66 18.82 19.65 2,355 +1.50(+8.29%)
Oct 31, 2018 18.14 18.14 18.14 87 -0.00(-0.00%)
Oct 30, 2018 18.14 18.14 18.14 18.14 152 -0.32(-1.72%)
Oct 29, 2018 18.37 18.46 18.37 18.46 891 -0.41(-2.16%)
Oct 26, 2018 18.56 18.87 18.56 18.87 803 +0.23(+1.23%)
Oct 25, 2018 18.64 18.64 18.64 97 -0.00(-0.02%)
Oct 24, 2018 18.64 18.64 18.64 18.64 151 -0.60(-3.11%)
Oct 23, 2018 18.74 19.24 18.74 19.24 390 +0.07(+0.37%)
Oct 22, 2018 19.17 19.17 19.17 19.17 406 +0.51(+2.74%)
Oct 19, 2018 18.66 18.66 18.66 18.66 200 +0.22(+1.19%)
Oct 18, 2018 18.44 18.44 18.44 3 -0.00(-0.01%)
Oct 17, 2018 19.27 19.27 18.44 18.44 592 -0.12(-0.63%)
Oct 16, 2018 18.56 18.56 18.56 18.56 110 -0.38(-2.00%)
Oct 15, 2018 18.68 18.94 18.68 18.94 816 +0.21(+1.12%)
Oct 12, 2018 18.73 18.73 18.73 18.73 100 -0.18(-0.95%)
Oct 11, 2018 18.69 18.91 18.69 18.91 1,919 -0.51(-2.62%)
Oct 10, 2018 19.32 19.62 19.29 19.42 900 -0.38(-1.91%)
Oct 09, 2018 19.79 19.79 19.79 19.79 146 +0.03(+0.14%)
Oct 08, 2018 19.73 19.82 19.73 19.77 1,096 -0.63(-3.11%)
Oct 05, 2018 20.12 20.40 20.07 20.40 602 +0.15(+0.74%)
Oct 04, 2018 20.32 20.32 20.06 20.25 1,337 -0.39(-1.88%)
Oct 03, 2018 20.71 20.71 20.64 20.64 366 -0.02(-0.10%)
Oct 02, 2018 20.74 20.74 20.66 20.66 585 -0.39(-1.84%)
Oct 01, 2018 21.22 21.22 21.05 21.05 2,282 +0.05(+0.24%)
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%)
Jul 02, 2018 22.18 22.26 22.10 22.15 23,256 -0.54(-2.37%)
Jun 29, 2018 22.73 22.73 22.69 22.69 15,704 +0.34(+1.51%)
Jun 28, 2018 22.21 22.35 22.09 22.35 5,269 +0.01(+0.04%)
Jun 27, 2018 22.66 22.67 22.34 22.34 8,453 -0.63(-2.73%)
Jun 26, 2018 22.95 22.99 22.85 22.97 2,378 +0.01(+0.04%)
Jun 25, 2018 23.14 23.19 22.74 22.96 3,231 -0.65(-2.77%)
Jun 22, 2018 23.70 23.70 23.59 23.61 5,053 +0.22(+0.92%)
Jun 21, 2018 24.36 24.36 23.32 23.40 5,689 -0.70(-2.89%)
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.