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 (%)
May 30, 2017 28.50 9 -0.14(-0.50%)
May 26, 2017 28.64 28.68 28.60 28.64 3,661 +0.60(+2.15%)
May 23, 2017 28.04 21 -0.13(-0.45%)
May 22, 2017 27.98 28.16 27.98 28.16 2,997 +0.17(+0.61%)
May 19, 2017 27.95 28.02 27.95 27.99 1,198 +0.32(+1.16%)
May 18, 2017 27.72 27.72 27.67 27.67 1,691 -0.08(-0.29%)
May 16, 2017 27.75 27.75 27.75 0 +0.39(+1.43%)
May 12, 2017 27.36 36 +0.07(+0.24%)
May 11, 2017 27.29 27.29 27.29 27.29 527 +0.05(+0.18%)
May 09, 2017 27.25 27.25 27.25 0 -0.80(-2.84%)
May 02, 2017 28.04 28.04 28.04 0 -0.05(-0.17%)
May 01, 2017 28.05 28.09 28.05 28.09 722 -0.17(-0.60%)
Apr 28, 2017 28.26 28.26 28.26 28.26 316 +0.02(+0.07%)
Apr 27, 2017 28.20 28.24 28.20 28.24 946 +0.00(+0.00%)
Apr 25, 2017 28.24 28.24 28.24 0 -0.09(-0.30%)
Apr 24, 2017 28.19 28.33 28.19 28.33 540 +0.15(+0.54%)
Apr 21, 2017 28.17 28.17 28.17 28.17 129 -0.08(-0.27%)
Apr 20, 2017 28.24 28.25 28.24 28.25 522 +0.17(+0.60%)
Apr 19, 2017 28.08 28.08 28.08 28.08 158 -0.04(-0.13%)
Apr 18, 2017 28.12 28.12 28.12 28.12 538 -0.10(-0.37%)
Apr 17, 2017 28.25 28.25 28.22 28.22 345 +0.08(+0.27%)
Apr 13, 2017 28.17 28.20 28.15 28.15 1,126 +0.21(+0.74%)
Apr 12, 2017 27.94 27.94 27.93 27.94 1,099 +0.28(+1.01%)
Apr 10, 2017 27.66 27.66 27.66 0 -0.04(-0.13%)
Apr 07, 2017 27.70 27.70 27.70 27.70 186 +0.10(+0.37%)
Apr 06, 2017 27.60 27.60 27.60 27.60 296 -0.09(-0.34%)
Apr 05, 2017 27.70 27.71 27.67 27.69 892 +0.10(+0.36%)
Apr 03, 2017 27.59 27.59 27.59 0 -0.06(-0.22%)
Mar 31, 2017 27.65 27.65 27.65 27.65 817 +0.11(+0.38%)
Mar 30, 2017 27.55 27.55 27.55 27.55 424 -0.09(-0.34%)
Mar 28, 2017 27.64 88 +0.30(+1.10%)
Mar 23, 2017 27.34 61 -0.08(-0.31%)
Mar 22, 2017 27.41 27.43 27.41 27.43 344 +0.01(+0.03%)
Mar 21, 2017 27.55 27.55 27.42 27.42 501 +0.02(+0.06%)
Mar 20, 2017 27.40 27.40 27.40 27.40 184 -0.03(-0.09%)
Mar 17, 2017 27.44 27.44 27.39 27.43 712 +0.36(+1.33%)
Mar 15, 2017 27.06 27.06 27.06 0 +0.41(+1.54%)
Mar 14, 2017 26.65 26.66 26.65 26.66 1,897 -0.09(-0.34%)
Mar 13, 2017 26.75 26.75 26.75 26.75 209 +0.03(+0.12%)
Mar 10, 2017 26.71 26.71 26.71 26.71 170 +0.07(+0.25%)
Mar 09, 2017 26.61 26.66 26.61 26.65 1,899 -0.94(-3.40%)
Mar 03, 2017 27.59 52 -0.36(-1.29%)
Mar 01, 2017 27.95 4 +0.02(+0.07%)
Feb 28, 2017 27.93 27.93 27.93 27.93 347 +0.09(+0.34%)
Feb 27, 2017 27.79 27.83 27.79 27.83 451 +0.28(+1.00%)
Feb 23, 2017 27.56 27.56 27.56 0 +0.32(+1.18%)
Feb 21, 2017 27.24 17 +0.05(+0.17%)
Feb 17, 2017 27.19 27.19 27.19 0 -0.04(-0.14%)
Feb 16, 2017 27.19 27.23 27.19 27.23 476 +0.09(+0.32%)
Feb 15, 2017 27.07 27.14 27.06 27.14 815 +0.48(+1.81%)
Feb 14, 2017 26.68 26.68 26.66 26.66 233 +0.03(+0.11%)
Feb 13, 2017 26.63 26.63 26.63 26.63 161 -0.14(-0.53%)
Feb 10, 2017 26.77 26.77 26.77 26.77 546 +0.10(+0.39%)
Feb 08, 2017 26.67 26.67 26.67 0 +0.26(+0.97%)
Feb 07, 2017 26.45 26.45 26.41 26.41 303 +0.70(+2.73%)
Feb 01, 2017 25.71 25.71 25.71 0 +0.24(+0.93%)
Jan 30, 2017 25.47 25.47 25.47 0 +0.00(+0.00%)
Jan 27, 2017 25.60 25.60 25.47 25.47 426 -0.42(-1.61%)
Jan 24, 2017 25.89 54 +0.13(+0.52%)
Jan 23, 2017 25.76 25.76 25.76 25.76 211 -0.01(-0.04%)
Jan 17, 2017 25.77 25.77 25.77 0 +0.22(+0.88%)
Jan 13, 2017 25.54 25.54 25.54 0 +0.08(+0.31%)
Jan 12, 2017 25.42 25.46 25.42 25.46 393 +0.04(+0.17%)
Jan 11, 2017 25.34 25.42 25.34 25.42 1,274 +0.16(+0.62%)
Jan 10, 2017 25.26 25.26 25.26 25.26 1,023 +0.09(+0.38%)
Jan 09, 2017 25.17 25.17 25.17 25.17 211 +0.12(+0.49%)
Jan 06, 2017 25.05 25.05 25.05 25.05 1,055 +0.85(+3.52%)
Dec 30, 2016 24.19 15 -0.12(-0.50%)
Dec 29, 2016 24.32 24.32 24.32 24.32 105 +0.13(+0.54%)
Dec 28, 2016 24.18 24.18 24.18 24.18 105 +0.21(+0.87%)
Dec 21, 2016 23.98 13 -0.07(-0.27%)
Dec 20, 2016 23.95 24.06 23.95 24.04 2,374 -0.01(-0.06%)
Dec 16, 2016 24.06 24.06 24.06 0 +0.10(+0.43%)
Dec 15, 2016 23.95 23.95 23.95 23.95 535 -0.82(-3.33%)
Dec 14, 2016 24.77 24.78 24.77 24.78 544 +0.13(+0.51%)
Dec 13, 2016 24.65 24.71 24.61 24.65 2,042 +0.57(+2.35%)
Dec 05, 2016 24.08 24.08 24.08 0 +0.14(+0.59%)
Dec 01, 2016 23.94 23.94 23.94 0 -0.20(-0.82%)
Nov 30, 2016 24.20 24.20 24.14 24.14 569 -0.43(-1.75%)
Nov 29, 2016 24.57 24.57 24.57 24.57 266 -0.09(-0.38%)
Nov 28, 2016 24.65 24.67 24.65 24.67 3,254 +0.38(+1.58%)
Nov 23, 2016 24.28 22 -0.52(-2.08%)
Nov 22, 2016 24.79 24.85 24.79 24.80 856 -0.04(-0.14%)
Nov 21, 2016 24.61 24.89 24.61 24.83 1,675 +0.03(+0.11%)
Nov 17, 2016 24.81 2 -0.03(-0.12%)
Nov 16, 2016 24.84 24.84 24.84 24.84 545 +0.04(+0.18%)
Nov 15, 2016 24.77 24.79 24.77 24.79 328 +0.17(+0.69%)
Nov 14, 2016 24.51 24.62 24.49 24.62 1,067 -0.85(-3.32%)
Nov 11, 2016 25.47 25.47 25.47 25.47 234 -0.14(-0.55%)
Nov 09, 2016 25.61 25.61 25.61 0 +0.20(+0.79%)
Nov 04, 2016 25.41 25.41 25.41 0 +0.04(+0.16%)
Nov 02, 2016 25.37 1 +0.05(+0.19%)
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%)
Aug 01, 2016 27.38 27.40 27.21 27.35 3,815 -0.01(-0.03%)
Jul 29, 2016 27.30 27.36 27.30 27.36 3,207 +0.40(+1.50%)
Jul 28, 2016 26.92 26.95 26.85 26.95 745 -0.07(-0.25%)
Jul 27, 2016 26.76 27.03 26.76 27.02 2,134 +0.35(+1.30%)
Jul 26, 2016 26.67 26.70 26.67 26.67 1,668 +0.10(+0.39%)
Jul 25, 2016 26.59 26.59 26.53 26.57 9,496 -0.22(-0.80%)
Jul 22, 2016 26.61 26.78 26.61 26.78 10,056 +0.10(+0.39%)
Jul 20, 2016 26.68 26.68 26.68 26.68 320 -0.13(-0.49%)
Jul 19, 2016 26.82 26.82 26.80 26.81 3,551 +0.09(+0.35%)
Jul 15, 2016 26.73 26.73 26.68 26.72 48 -0.31(-1.14%)
Jul 14, 2016 27.03 27.03 27.03 27.03 2,564 +0.11(+0.42%)
Jul 13, 2016 26.85 26.91 26.85 26.91 1,959 +0.20(+0.75%)
Jul 12, 2016 26.78 26.78 26.67 26.72 2,249 -0.27(-1.02%)
Jul 11, 2016 27.10 27.10 26.99 26.99 1,227 +0.31(+1.15%)
Jul 08, 2016 26.59 26.76 26.76 26.68 1,550 -0.07(-0.28%)
Jul 07, 2016 26.76 26.76 26.76 26.76 218 +0.10(+0.39%)
Jul 06, 2016 26.47 26.65 26.47 26.65 644 +0.32(+1.21%)
Jul 05, 2016 26.33 26.33 26.33 26.33 106 +0.63(+2.45%)
Jun 30, 2016 25.46 25.70 25.70 25.70 1,173 +0.31(+1.21%)
Jun 29, 2016 25.46 25.46 25.40 25.40 1,147 +0.48(+1.92%)
Jun 28, 2016 24.80 24.92 24.80 24.92 1,809 +0.09(+0.38%)
Jun 27, 2016 24.82 24.82 24.82 24.82 2,182 -0.32(-1.27%)
Jun 24, 2016 25.27 25.27 25.14 25.14 223 +0.31(+1.25%)
Jun 23, 2016 24.79 24.85 24.79 24.83 533 +0.21(+0.83%)
Jun 22, 2016 24.63 24.63 24.63 24.63 232 -0.10(-0.39%)
Jun 21, 2016 24.78 24.82 24.60 24.72 29,507 -0.30(-1.19%)
Jun 20, 2016 25.02 25.02 25.02 25.02 214 +0.03(+0.11%)
Jun 17, 2016 24.87 24.99 24.87 24.99 778 -0.04(-0.15%)
Jun 16, 2016 25.03 25.03 25.03 25.03 736 +0.02(+0.08%)
Jun 15, 2016 24.85 25.01 24.85 25.01 1,334 +0.13(+0.52%)
Jun 14, 2016 24.99 24.99 24.75 24.88 12,202 -0.16(-0.64%)
Jun 13, 2016 24.93 25.06 24.93 25.04 1,355 +0.14(+0.58%)
Jun 10, 2016 24.94 24.97 24.85 24.90 6,301 -0.08(-0.34%)
Jun 08, 2016 24.98 24.98 24.98 24.98 122 +0.36(+1.47%)
Jun 07, 2016 24.53 24.63 24.53 24.62 979 +0.28(+1.16%)
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.