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 (%)
Aug 31, 2018 24.33 24.33 24.33 0 +0.00(+0.00%)
Aug 30, 2018 24.51 24.51 24.33 24.33 3,298 -0.26(-1.05%)
Aug 29, 2018 24.49 24.61 24.49 24.59 2,254 +0.12(+0.48%)
Aug 28, 2018 24.59 24.59 24.47 24.47 3,508 -0.08(-0.32%)
Aug 27, 2018 24.56 24.59 24.53 24.55 2,979 +0.23(+0.94%)
Aug 24, 2018 24.32 24.32 24.32 24.32 512 +0.08(+0.32%)
Aug 23, 2018 24.26 24.26 24.24 24.24 392 -0.08(-0.34%)
Aug 22, 2018 24.35 24.35 24.27 24.32 1,376 +0.10(+0.41%)
Aug 21, 2018 24.24 24.29 24.20 24.22 2,562 +0.14(+0.58%)
Aug 20, 2018 24.06 24.08 24.06 24.08 770 +0.16(+0.65%)
Aug 17, 2018 23.93 23.93 23.93 23.93 102 +0.00(+0.00%)
Aug 16, 2018 23.96 24.00 23.93 23.93 3,854 +0.10(+0.41%)
Aug 15, 2018 23.91 23.91 23.75 23.83 1,304 -0.30(-1.25%)
Aug 14, 2018 24.15 24.15 24.08 24.13 2,171 +0.10(+0.43%)
Aug 13, 2018 24.11 24.11 24.02 24.03 852 -0.09(-0.35%)
Aug 10, 2018 24.40 24.40 24.11 24.11 19,777 -0.41(-1.68%)
Aug 09, 2018 24.66 24.66 24.52 24.52 4,363 -0.08(-0.34%)
Aug 08, 2018 24.52 24.61 24.52 24.61 897 -0.04(-0.16%)
Aug 07, 2018 24.69 24.71 24.58 24.65 3,853 +0.08(+0.31%)
Aug 06, 2018 24.70 24.70 24.49 24.57 1,770 -0.02(-0.08%)
Aug 03, 2018 24.45 24.59 24.45 24.59 1,332 +0.07(+0.28%)
Aug 02, 2018 24.65 24.69 24.42 24.52 5,853 -0.17(-0.67%)
Aug 01, 2018 25.10 25.10 24.69 24.69 15,878 -0.09(-0.35%)
Jul 31, 2018 24.72 24.79 24.72 24.78 2,910 +0.06(+0.23%)
Jul 30, 2018 25.06 25.06 24.71 24.72 4,283 +0.01(+0.05%)
Jul 27, 2018 24.72 24.75 24.66 24.71 5,226 +0.04(+0.16%)
Jul 26, 2018 24.88 24.88 24.66 24.67 6,970 -0.07(-0.28%)
Jul 25, 2018 24.96 24.96 24.62 24.74 9,702 +0.15(+0.60%)
Jul 24, 2018 25.01 25.01 24.59 24.59 9,168 -0.01(-0.04%)
Jul 23, 2018 24.87 30.10 24.59 24.60 12,041 +0.07(+0.27%)
Jul 20, 2018 24.40 24.53 24.40 24.53 589 +0.13(+0.53%)
Jul 19, 2018 24.49 24.49 24.31 24.40 18,105 -0.05(-0.21%)
Jul 18, 2018 24.58 24.59 24.40 24.46 4,152 -0.04(-0.16%)
Jul 17, 2018 24.43 24.49 24.43 24.49 4,330 +0.10(+0.40%)
Jul 16, 2018 24.73 24.73 24.40 24.40 4,347 -0.02(-0.08%)
Jul 13, 2018 24.35 24.45 24.35 24.42 11,404 +0.02(+0.08%)
Jul 12, 2018 24.69 24.69 24.36 24.40 3,519 +0.15(+0.60%)
Jul 11, 2018 24.29 24.34 24.25 24.25 3,124 -0.20(-0.80%)
Jul 10, 2018 24.63 24.63 24.42 24.45 10,820 -0.05(-0.20%)
Jul 09, 2018 24.72 24.72 24.43 24.49 9,668 +0.10(+0.40%)
Jul 06, 2018 24.29 24.42 24.22 24.40 5,277 +0.20(+0.81%)
Jul 05, 2018 24.29 24.30 24.20 24.20 5,163 -0.04(-0.16%)
Jul 03, 2018 24.24 24.24 24.24 0 +0.18(+0.73%)
Jul 02, 2018 24.35 24.35 23.92 24.06 12,658 -0.21(-0.88%)
Jun 29, 2018 24.46 24.46 24.17 24.28 10,492 +0.20(+0.83%)
Jun 28, 2018 24.02 24.14 23.55 24.08 5,141 +0.08(+0.35%)
Jun 27, 2018 24.35 24.35 24.00 24.00 6,956 -0.28(-1.17%)
Jun 26, 2018 24.49 24.49 24.19 24.28 6,725 -0.01(-0.04%)
Jun 25, 2018 25.63 26.25 24.14 24.29 21,563 -0.13(-0.52%)
Jun 22, 2018 24.73 25.94 24.35 24.42 27,578 +0.13(+0.52%)
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.