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

Rex Bkcm ETF (NY: BKC )

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 (%)
Jan 31, 2019 20.85 20.85 20.82 20.82 453 -0.02(-0.10%)
Jan 30, 2019 20.84 20.84 20.84 20.84 151 +0.06(+0.31%)
Jan 29, 2019 20.81 20.81 20.78 20.78 10,329 -0.13(-0.62%)
Jan 28, 2019 20.79 20.91 20.77 20.91 1,854 -0.09(-0.45%)
Jan 25, 2019 21.00 21.01 21.00 21.00 1,200 +0.29(+1.38%)
Jan 24, 2019 20.67 20.72 20.67 20.72 603 +0.37(+1.82%)
Jan 23, 2019 20.43 20.43 20.23 20.35 1,210 +0.23(+1.12%)
Jan 22, 2019 20.29 20.30 20.12 20.12 964 -0.48(-2.32%)
Jan 18, 2019 20.45 20.60 20.45 20.60 2,700 +0.37(+1.82%)
Jan 17, 2019 20.07 20.23 20.06 20.23 553 +0.18(+0.89%)
Jan 16, 2019 20.00 20.05 20.00 20.05 642 +0.20(+1.03%)
Jan 15, 2019 19.85 19.85 19.75 19.85 623 +0.19(+0.95%)
Jan 14, 2019 19.69 19.72 19.66 19.66 713 -0.21(-1.04%)
Jan 11, 2019 19.80 19.90 19.80 19.87 1,200 +0.01(+0.08%)
Jan 10, 2019 19.58 19.86 19.58 19.86 2,037 +0.09(+0.47%)
Jan 09, 2019 19.66 19.76 19.66 19.76 1,318 +0.19(+0.96%)
Jan 08, 2019 19.48 19.57 19.48 19.57 739 +0.08(+0.41%)
Jan 07, 2019 19.33 19.49 19.33 19.49 528 +0.25(+1.32%)
Jan 04, 2019 19.24 19.24 18.95 19.24 400 +0.67(+3.61%)
Jan 03, 2019 18.61 18.72 18.57 18.57 1,006 -0.44(-2.33%)
Jan 02, 2019 18.78 19.01 18.78 19.01 1,067 +0.16(+0.87%)
Dec 31, 2018 18.82 18.85 18.78 18.85 1,500 -0.03(-0.16%)
Dec 28, 2018 18.96 18.96 18.82 18.88 16,300 +0.18(+0.94%)
Dec 27, 2018 18.54 18.70 18.37 18.70 2,115 +0.50(+2.75%)
Dec 26, 2018 17.90 18.24 17.90 18.20 2,972 -0.03(-0.18%)
Dec 24, 2018 18.33 18.38 18.24 18.24 1,400 -0.25(-1.34%)
Dec 21, 2018 18.78 18.88 18.48 18.48 1,967 -0.24(-1.28%)
Dec 20, 2018 18.83 18.83 18.57 18.73 1,799 -0.40(-2.08%)
Dec 19, 2018 19.50 19.56 19.12 19.12 1,096 -0.14(-0.74%)
Dec 18, 2018 19.32 19.32 19.20 19.26 7,543 +0.03(+0.16%)
Dec 17, 2018 19.58 19.58 19.23 19.23 1,831 -0.47(-2.38%)
Dec 14, 2018 19.88 19.88 19.70 19.70 931 -0.35(-1.77%)
Dec 13, 2018 20.23 20.23 20.04 20.06 501 -0.23(-1.13%)
Dec 12, 2018 20.24 20.40 20.24 20.28 2,916 +0.34(+1.73%)
Dec 11, 2018 20.23 20.23 19.87 19.94 772 +0.02(+0.11%)
Dec 10, 2018 19.89 19.92 19.68 19.92 2,290 -0.07(-0.35%)
Dec 07, 2018 20.56 20.56 19.99 19.99 1,346 -0.29(-1.42%)
Dec 06, 2018 20.12 20.27 20.12 20.27 428 -0.38(-1.83%)
Dec 04, 2018 21.11 21.11 20.65 20.65 828 -0.79(-3.66%)
Dec 03, 2018 21.52 21.52 21.39 21.44 1,975 +0.24(+1.13%)
Nov 30, 2018 21.07 21.20 21.07 21.20 2,588 +0.32(+1.52%)
Nov 29, 2018 20.88 20.88 20.88 20.88 23 +0.00(+0.00%)
Nov 28, 2018 20.76 20.88 20.76 20.88 330 +0.27(+1.32%)
Nov 27, 2018 20.61 20.61 20.61 20.61 182 +0.05(+0.24%)
Nov 26, 2018 20.50 20.58 20.50 20.56 565 +0.31(+1.52%)
Nov 23, 2018 20.25 20.25 20.25 20.25 103 +0.02(+0.10%)
Nov 21, 2018 20.23 20.23 20.23 0 +0.08(+0.38%)
Nov 20, 2018 20.19 20.28 20.16 20.16 1,435 -0.45(-2.17%)
Nov 19, 2018 20.74 20.74 20.60 20.60 395 -0.57(-2.68%)
Nov 16, 2018 21.17 21.17 21.17 21.17 103 +0.00(+0.00%)
Nov 15, 2018 20.93 21.17 20.93 21.17 10,713 +0.12(+0.55%)
Nov 14, 2018 21.05 21.05 21.05 21.05 303 -0.09(-0.43%)
Nov 13, 2018 21.14 21.14 21.14 21.14 218 +0.18(+0.88%)
Nov 12, 2018 21.01 21.01 20.96 20.96 312 -0.53(-2.48%)
Nov 09, 2018 21.41 21.49 21.41 21.49 517 -0.49(-2.22%)
Nov 08, 2018 21.98 21.98 21.98 21.98 82 +0.00(+0.00%)
Nov 07, 2018 21.98 21.98 21.98 21.98 193 +0.29(+1.34%)
Nov 06, 2018 21.69 21.69 21.68 21.69 1,580 -0.02(-0.09%)
Nov 05, 2018 21.71 21.71 21.71 21.71 237 +0.00(+0.00%)
Nov 02, 2018 21.76 21.76 21.71 21.71 1,035 +0.52(+2.46%)
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.