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

REX Gold Hedged S&P 500 ETF (NY: GHS )

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 29, 2017 30.15 30.15 30.15 30.15 1,061 +0.01(+0.03%)
Sep 28, 2017 30.11 30.15 30.04 30.15 1,035 +0.04(+0.13%)
Sep 27, 2017 30.11 30.11 30.11 30.11 238 -0.29(-0.97%)
Sep 26, 2017 30.42 30.42 30.38 30.40 616 +0.13(+0.44%)
Sep 22, 2017 30.27 30.27 30.27 0 +0.06(+0.19%)
Sep 21, 2017 30.21 30.21 30.21 30.21 126 -0.11(-0.37%)
Sep 20, 2017 30.74 30.74 30.33 30.33 2,208 -0.27(-0.87%)
Sep 19, 2017 30.59 30.59 30.59 30.59 320 -0.23(-0.73%)
Sep 15, 2017 30.82 30.82 30.82 0 -0.10(-0.31%)
Sep 14, 2017 30.90 30.91 30.86 30.91 1,164 -0.02(-0.08%)
Sep 13, 2017 30.93 30.94 30.93 30.94 497 -0.03(-0.10%)
Sep 11, 2017 30.97 52 -0.06(-0.18%)
Sep 08, 2017 31.03 31.03 31.03 31.03 106 +0.27(+0.89%)
Sep 06, 2017 30.75 55 -0.05(-0.16%)
Sep 05, 2017 30.88 30.88 30.73 30.80 1,293 +0.39(+1.28%)
Aug 31, 2017 30.41 83 +0.30(+1.01%)
Aug 30, 2017 29.99 30.11 29.99 30.11 1,613 +0.11(+0.38%)
Aug 28, 2017 29.99 498 +0.63(+2.13%)
Aug 24, 2017 29.37 385 -0.14(-0.48%)
Aug 22, 2017 29.51 29.51 29.51 0 +0.14(+0.49%)
Aug 21, 2017 29.36 29.37 29.33 29.37 2,606 +0.01(+0.03%)
Aug 18, 2017 29.63 29.63 29.36 29.36 722 -0.05(-0.16%)
Aug 17, 2017 29.41 29.41 29.41 29.41 352 -0.11(-0.39%)
Aug 16, 2017 29.52 29.52 29.52 29.52 158 +0.15(+0.52%)
Aug 15, 2017 29.34 29.37 29.34 29.37 2,060 -0.10(-0.35%)
Aug 11, 2017 29.47 29.47 29.47 0 +0.32(+1.11%)
Aug 07, 2017 29.15 3 -0.15(-0.52%)
Aug 03, 2017 29.30 2 -0.12(-0.42%)
Aug 01, 2017 29.43 29.43 29.43 0 +0.08(+0.26%)
Jul 31, 2017 29.26 29.35 29.26 29.35 886 +0.12(+0.42%)
Jul 28, 2017 29.14 29.23 29.14 29.23 211 +0.24(+0.84%)
Jul 25, 2017 28.98 21 -0.01(-0.02%)
Jul 24, 2017 28.99 28.99 28.99 28.99 234 -0.00(-0.00%)
Jul 21, 2017 28.83 28.99 28.83 28.99 784 +0.61(+2.14%)
Jul 17, 2017 28.38 84 +0.24(+0.84%)
Jul 14, 2017 28.17 28.26 28.13 28.15 4,292 +0.32(+1.14%)
Jul 13, 2017 27.87 27.87 27.80 27.83 440 -0.03(-0.11%)
Jul 12, 2017 27.79 27.89 27.79 27.86 3,332 +0.43(+1.56%)
Jul 07, 2017 27.43 2 -0.69(-2.47%)
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.