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 (%)
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%)
Apr 01, 2019 24.09 24.15 24.09 24.15 786 +0.15(+0.64%)
Mar 29, 2019 23.99 24.00 23.99 24.00 405 +0.05(+0.23%)
Mar 28, 2019 23.95 23.95 23.95 23.95 87 +0.08(+0.35%)
Mar 27, 2019 23.88 23.88 23.80 23.86 739 -0.12(-0.50%)
Mar 26, 2019 24.06 24.06 23.98 23.98 357 +0.02(+0.07%)
Mar 25, 2019 23.96 23.96 23.96 23.96 82 +0.01(+0.04%)
Mar 22, 2019 24.00 24.00 23.96 23.96 203 -0.33(-1.38%)
Mar 21, 2019 24.29 24.29 24.29 24.29 4 -0.06(-0.25%)
Mar 20, 2019 24.35 24.35 24.35 24.35 125 +0.03(+0.14%)
Mar 19, 2019 24.34 24.35 24.32 24.32 875 +0.03(+0.12%)
Mar 18, 2019 24.29 24.29 24.29 24.29 2 +0.09(+0.36%)
Mar 15, 2019 24.20 24.20 24.20 24.20 101 +0.09(+0.38%)
Mar 14, 2019 23.86 24.20 23.86 24.11 723 +0.02(+0.10%)
Mar 13, 2019 24.09 24.11 24.08 24.08 326 +0.05(+0.23%)
Mar 12, 2019 24.03 24.03 24.03 24.03 39 +0.03(+0.14%)
Mar 11, 2019 23.94 24.00 23.91 24.00 965 +0.14(+0.58%)
Mar 08, 2019 23.86 23.86 23.86 23.86 0 +0.01(+0.02%)
Mar 07, 2019 24.01 24.01 23.85 23.85 308 -0.16(-0.68%)
Mar 06, 2019 24.13 24.13 24.02 24.02 304 -0.02(-0.08%)
Mar 05, 2019 24.11 24.11 24.02 24.03 1,119 -0.02(-0.10%)
Mar 04, 2019 24.09 24.10 24.01 24.06 749 -0.02(-0.08%)
Mar 01, 2019 24.12 24.12 24.08 24.08 813 +0.00(+0.02%)
Feb 28, 2019 24.07 24.07 24.07 24.07 4 -0.10(-0.41%)
Feb 27, 2019 24.17 24.17 24.17 24.17 0 -0.07(-0.28%)
Feb 26, 2019 24.24 24.24 24.24 24.24 207 +0.04(+0.16%)
Feb 25, 2019 24.27 24.27 24.17 24.20 1,435 +0.02(+0.10%)
Feb 22, 2019 24.13 24.19 24.13 24.18 914 +0.10(+0.43%)
Feb 21, 2019 24.05 24.07 24.05 24.07 408 -0.07(-0.29%)
Feb 20, 2019 24.20 24.20 24.14 24.14 1,923 +0.05(+0.22%)
Feb 19, 2019 24.08 24.10 24.08 24.09 950 +0.05(+0.23%)
Feb 15, 2019 24.03 24.03 24.03 24.03 406 +0.10(+0.43%)
Feb 14, 2019 23.91 23.93 23.91 23.93 1,649 +0.03(+0.12%)
Feb 13, 2019 23.95 23.96 23.90 23.90 2,034 -0.01(-0.04%)
Feb 12, 2019 23.94 23.94 23.91 23.91 8,994 +0.07(+0.28%)
Feb 11, 2019 23.88 23.88 23.84 23.84 417 -0.00(-0.01%)
Feb 08, 2019 23.82 23.85 23.82 23.85 711 -0.03(-0.11%)
Feb 07, 2019 23.91 23.91 23.87 23.87 383 -0.12(-0.49%)
Feb 06, 2019 24.01 24.05 23.99 23.99 1,545 -0.12(-0.49%)
Feb 05, 2019 24.11 24.12 24.11 24.11 756 +0.06(+0.26%)
Feb 04, 2019 24.05 24.05 24.05 24.05 38 +0.06(+0.24%)
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.