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

Rogers Ai Global Macro ETF (NY: BIKR )

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 (%)
Jun 28, 2019 24.91 24.91 24.91 24.91 0 +0.18(+0.71%)
Jun 27, 2019 24.70 24.73 24.70 24.73 478 -0.04(-0.16%)
Jun 26, 2019 24.77 24.77 24.77 24.77 102 +0.04(+0.18%)
Jun 25, 2019 24.73 24.73 24.73 24.73 241 -0.12(-0.48%)
Jun 24, 2019 24.85 24.85 24.85 24.85 397 +0.10(+0.41%)
Jun 21, 2019 24.78 24.78 24.75 24.75 507 -0.04(-0.15%)
Jun 20, 2019 24.92 24.93 24.78 24.78 2,515 +0.22(+0.90%)
Jun 19, 2019 24.56 24.56 24.56 24.56 439 +0.10(+0.40%)
Jun 18, 2019 24.40 24.47 24.40 24.46 885 +0.29(+1.20%)
Jun 17, 2019 24.14 24.17 24.14 24.17 202 +0.01(+0.06%)
Jun 14, 2019 24.24 24.24 24.16 24.16 202 -0.16(-0.65%)
Jun 13, 2019 24.28 24.32 24.28 24.32 182 +0.00(+0.00%)
Jun 12, 2019 24.32 24.32 24.32 24.32 0 -0.16(-0.64%)
Jun 11, 2019 24.47 24.58 24.47 24.47 405 +0.16(+0.67%)
Jun 10, 2019 24.31 24.31 24.31 24.31 42 +0.08(+0.34%)
Jun 07, 2019 23.97 24.23 23.97 24.23 709 +0.27(+1.13%)
Jun 06, 2019 23.96 23.96 23.96 23.96 12 +0.02(+0.06%)
Jun 05, 2019 23.94 23.99 23.92 23.94 1,622 -0.04(-0.17%)
Jun 04, 2019 23.98 23.98 23.98 23.98 304 +0.18(+0.77%)
Jun 03, 2019 23.77 23.80 23.77 23.80 114 +0.05(+0.23%)
May 31, 2019 23.61 23.79 23.61 23.74 1,926 +0.07(+0.29%)
May 30, 2019 23.68 23.68 23.59 23.68 909 +0.07(+0.28%)
May 29, 2019 23.61 23.61 23.61 3 +0.00(+0.00%)
May 28, 2019 23.66 23.66 23.57 23.61 863 +0.08(+0.34%)
May 24, 2019 23.52 23.53 23.49 23.53 608 +0.08(+0.34%)
May 23, 2019 23.45 23.45 23.45 23.45 17 -0.08(-0.36%)
May 22, 2019 23.53 23.53 23.53 23.53 1 -0.04(-0.16%)
May 21, 2019 23.59 23.59 23.57 23.57 352 +0.12(+0.51%)
May 20, 2019 23.45 23.45 23.45 23.45 0 -0.12(-0.50%)
May 17, 2019 23.50 23.57 23.50 23.57 811 -0.07(-0.29%)
May 16, 2019 23.62 23.64 23.62 23.64 182 +0.04(+0.19%)
May 15, 2019 23.53 23.59 23.53 23.59 101 -0.01(-0.06%)
May 14, 2019 23.61 23.61 23.61 23.61 43 +0.11(+0.46%)
May 13, 2019 23.55 23.55 23.50 23.50 103 -0.27(-1.12%)
May 10, 2019 23.70 23.76 23.70 23.76 405 +0.03(+0.15%)
May 09, 2019 23.67 23.73 23.67 23.73 202 -0.07(-0.29%)
May 08, 2019 23.80 23.80 23.80 23.80 0 +0.01(+0.05%)
May 07, 2019 23.79 23.79 23.79 23.79 0 -0.20(-0.85%)
May 06, 2019 23.99 23.99 23.99 23.99 214 -0.16(-0.65%)
May 03, 2019 24.13 24.19 24.13 24.15 709 +0.12(+0.51%)
May 02, 2019 24.09 24.09 23.98 24.02 1,017 -0.04(-0.16%)
May 01, 2019 24.22 24.22 24.06 24.06 163 -0.12(-0.51%)
Apr 30, 2019 24.20 24.20 24.19 24.19 152 -0.09(-0.37%)
Apr 29, 2019 24.19 24.28 24.19 24.28 756 +0.13(+0.53%)
Apr 26, 2019 24.15 24.15 24.15 24.15 101 +0.02(+0.08%)
Apr 25, 2019 24.13 24.14 24.13 24.13 611 +0.07(+0.31%)
Apr 24, 2019 24.23 24.23 24.05 24.05 568 -0.19(-0.79%)
Apr 23, 2019 24.25 24.26 24.25 24.25 474 +0.01(+0.06%)
Apr 22, 2019 24.23 24.23 24.23 24.23 120 -0.09(-0.37%)
Apr 18, 2019 24.32 24.32 24.32 24.32 0 +0.07(+0.29%)
Apr 17, 2019 24.33 24.36 24.25 24.25 346 +0.00(+0.02%)
Apr 16, 2019 24.23 24.25 24.23 24.25 321 +0.01(+0.04%)
Apr 15, 2019 24.24 24.24 24.24 24.24 835 -0.01(-0.02%)
Apr 12, 2019 24.22 24.24 24.22 24.24 1,115 +0.05(+0.22%)
Apr 11, 2019 24.22 24.22 24.19 24.19 352 -0.03(-0.12%)
Apr 10, 2019 24.24 24.24 24.22 24.22 113 +0.04(+0.16%)
Apr 09, 2019 24.18 24.18 24.18 24.18 1 -0.05(-0.20%)
Apr 08, 2019 24.24 24.25 24.19 24.23 1,411 -0.04(-0.16%)
Apr 05, 2019 24.23 24.27 24.23 24.27 101 +0.05(+0.22%)
Apr 04, 2019 24.21 24.21 24.21 24.21 103 +0.05(+0.22%)
Apr 03, 2019 24.20 24.20 24.16 24.16 227 +0.03(+0.14%)
Apr 02, 2019 24.12 24.12 24.11 24.12 770 -0.03(-0.12%)
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.