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 (%)
Aug 31, 2017 32.09 79 +0.32(+1.01%)
Aug 30, 2017 31.65 31.77 31.65 31.77 1,529 +0.12(+0.38%)
Aug 28, 2017 31.65 472 +0.66(+2.13%)
Aug 24, 2017 30.99 365 -0.15(-0.48%)
Aug 22, 2017 31.14 31.14 31.14 0 +0.15(+0.49%)
Aug 21, 2017 30.98 30.99 30.95 30.99 2,470 +0.01(+0.03%)
Aug 18, 2017 31.27 31.27 30.98 30.98 685 -0.05(-0.16%)
Aug 17, 2017 31.03 31.03 31.03 31.03 334 -0.12(-0.39%)
Aug 16, 2017 31.15 31.15 31.15 31.15 150 +0.16(+0.52%)
Aug 15, 2017 30.96 30.99 30.96 30.99 1,953 -0.11(-0.35%)
Aug 11, 2017 31.10 31.10 31.10 0 +0.34(+1.11%)
Aug 07, 2017 30.76 3 -0.16(-0.52%)
Aug 03, 2017 30.92 2 -0.13(-0.42%)
Aug 01, 2017 31.05 31.05 31.05 0 +0.08(+0.26%)
Jul 31, 2017 30.88 30.97 30.88 30.97 840 +0.13(+0.42%)
Jul 28, 2017 30.75 30.84 30.75 30.84 200 +0.26(+0.84%)
Jul 25, 2017 30.58 20 -0.01(-0.02%)
Jul 24, 2017 30.59 30.59 30.59 30.59 222 -0.00(-0.00%)
Jul 21, 2017 30.42 30.59 30.42 30.59 743 +0.64(+2.14%)
Jul 17, 2017 29.95 80 +0.25(+0.84%)
Jul 14, 2017 29.73 29.82 29.68 29.70 4,068 +0.33(+1.14%)
Jul 13, 2017 29.41 29.41 29.33 29.37 417 -0.03(-0.11%)
Jul 12, 2017 29.32 29.43 29.32 29.40 3,158 +0.45(+1.56%)
Jul 07, 2017 28.95 2 -0.73(-2.47%)
Jul 03, 2017 29.68 29.68 29.68 29.68 162 +0.00(+0.00%)
Jun 30, 2017 29.68 29.68 29.68 0 -0.36(-1.20%)
Jun 23, 2017 30.04 30.04 30.04 0 +0.13(+0.43%)
Jun 21, 2017 29.91 29.91 29.91 0 -0.32(-1.07%)
Jun 14, 2017 30.23 1 +0.38(+1.26%)
Jun 13, 2017 30.33 30.50 29.86 29.86 2,142 -0.70(-2.31%)
Jun 09, 2017 30.56 30.56 30.56 0 -0.27(-0.88%)
Jun 07, 2017 30.83 30.83 30.83 0 -0.19(-0.61%)
Jun 06, 2017 31.05 31.05 31.02 31.02 884 +0.39(+1.28%)
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.