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 (%)
Oct 28, 2016 25.32 53 +0.05(+0.19%)
Oct 26, 2016 25.27 25.27 25.27 0 -0.36(-1.39%)
Oct 24, 2016 25.63 25.63 25.63 25.63 320 +0.33(+1.30%)
Oct 21, 2016 25.30 25.30 25.30 25.30 106 -0.04(-0.16%)
Oct 19, 2016 25.34 25.34 25.34 25.34 533 +0.14(+0.54%)
Oct 18, 2016 25.21 25.21 25.21 25.21 320 +0.29(+1.17%)
Oct 14, 2016 24.92 24.92 24.92 24.92 10 -0.08(-0.34%)
Oct 12, 2016 24.96 25.00 25.00 25.00 6,295 -0.04(-0.15%)
Oct 11, 2016 25.20 25.20 25.04 25.04 4,563 -0.42(-1.66%)
Oct 10, 2016 25.39 25.46 25.39 25.46 213 +0.26(+1.02%)
Oct 07, 2016 25.33 25.33 24.89 25.20 9,408 -0.06(-0.22%)
Oct 06, 2016 25.26 25.26 25.26 25.26 189 -0.29(-1.12%)
Oct 05, 2016 25.55 25.55 25.55 25.55 307 +0.00(+0.00%)
Oct 04, 2016 25.84 25.89 25.42 25.55 5,289 -0.91(-3.45%)
Oct 03, 2016 26.41 26.47 26.41 26.46 2,273 -0.21(-0.79%)
Sep 30, 2016 26.59 26.67 26.59 26.67 1,020 +0.01(+0.03%)
Sep 29, 2016 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 28, 2016 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 27, 2016 26.66 26.66 26.66 26.66 106 -0.36(-1.32%)
Sep 23, 2016 27.12 27.12 27.02 27.02 1 -0.15(-0.55%)
Sep 22, 2016 27.17 27.17 27.17 27.17 2,424 +0.93(+3.54%)
Sep 20, 2016 26.31 26.24 26.24 26.24 853 +0.23(+0.90%)
Sep 16, 2016 26.01 26.01 26.01 26.01 2,881 -0.14(-0.54%)
Sep 15, 2016 26.15 26.16 26.15 26.15 1,073 -0.00(-0.01%)
Sep 14, 2016 26.15 26.15 26.15 26.15 544 -0.58(-2.17%)
Sep 12, 2016 26.34 26.76 26.32 26.73 8 +0.25(+0.94%)
Sep 09, 2016 26.76 26.76 26.48 26.48 8,554 -0.82(-3.01%)
Sep 07, 2016 27.30 27.30 27.30 27.30 96 -0.11(-0.39%)
Sep 06, 2016 27.41 27.41 27.41 27.41 225 +0.49(+1.83%)
Sep 02, 2016 26.75 26.91 26.91 26.91 2,881 +0.40(+1.49%)
Sep 01, 2016 26.47 26.52 26.47 26.52 3,578 +0.06(+0.24%)
Aug 31, 2016 26.49 26.49 26.38 26.46 1,048 -0.16(-0.60%)
Aug 30, 2016 26.74 26.77 26.61 26.61 2,969 -0.28(-1.05%)
Aug 29, 2016 26.90 26.90 26.90 26.90 1,130 +0.23(+0.88%)
Aug 26, 2016 26.70 26.70 26.63 26.66 1,604 -0.12(-0.45%)
Aug 25, 2016 26.71 26.78 26.71 26.78 691 -0.22(-0.80%)
Aug 24, 2016 27.00 27.00 27.00 27.00 107 -0.24(-0.89%)
Aug 23, 2016 27.34 27.37 27.24 27.24 8,262 +0.07(+0.28%)
Aug 22, 2016 27.17 27.17 27.17 27.17 225 -0.06(-0.21%)
Aug 19, 2016 27.29 27.32 27.22 27.22 1,121 -0.32(-1.16%)
Aug 18, 2016 27.50 27.54 27.50 27.54 2,413 +0.27(+1.00%)
Aug 17, 2016 27.32 27.32 27.18 27.27 3,311 -0.02(-0.07%)
Aug 16, 2016 27.36 27.37 27.29 27.29 491 -0.10(-0.38%)
Aug 15, 2016 27.06 27.42 27.06 27.39 919 +0.23(+0.86%)
Aug 12, 2016 27.51 27.51 27.16 27.16 3,035 -0.08(-0.31%)
Aug 11, 2016 27.37 27.52 27.24 27.24 3,704 +0.00(+0.00%)
Aug 10, 2016 27.31 27.31 27.24 27.24 2,193 -0.02(-0.07%)
Aug 09, 2016 27.29 27.29 27.26 27.26 321 +0.17(+0.62%)
Aug 08, 2016 27.12 27.14 27.09 27.09 1,912 -0.06(-0.21%)
Aug 05, 2016 27.18 27.18 27.13 27.15 965 -0.25(-0.91%)
Aug 04, 2016 27.42 27.42 27.40 27.40 1,041 +0.07(+0.26%)
Aug 03, 2016 27.48 27.48 27.22 27.33 3,442 -0.06(-0.23%)
Aug 02, 2016 27.48 27.48 27.33 27.39 5,262 +0.04(+0.16%)
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.