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%)
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.