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

Energy Commodity Longer Dated Strategy ETF (NY: BEF )

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 24.53 24.53 24.16 24.18 744 -0.18(-0.74%)
Jan 30, 2019 24.36 24.36 24.36 24.36 101 +0.17(+0.71%)
Jan 29, 2019 24.19 24.19 24.19 24.19 0 +0.38(+1.60%)
Jan 28, 2019 23.81 23.81 23.81 23.81 0 -0.53(-2.16%)
Jan 25, 2019 24.19 24.34 24.19 24.34 100 +0.10(+0.43%)
Jan 24, 2019 24.03 24.23 24.03 24.23 900 +0.16(+0.65%)
Jan 23, 2019 24.15 24.15 24.07 24.07 100 -0.14(-0.57%)
Jan 22, 2019 24.21 24.21 24.21 24.21 0 -0.26(-1.07%)
Jan 18, 2019 24.48 24.48 24.48 24.48 0 +0.38(+1.56%)
Jan 17, 2019 24.10 24.10 24.10 24.10 0 -0.05(-0.23%)
Jan 16, 2019 23.97 24.15 23.97 24.15 150 +0.19(+0.81%)
Jan 15, 2019 23.96 23.96 23.96 23.96 0 +0.27(+1.15%)
Jan 14, 2019 24.04 24.04 23.69 23.69 200 -0.20(-0.85%)
Jan 11, 2019 23.94 23.96 23.89 23.89 200 -0.17(-0.69%)
Jan 10, 2019 23.96 24.06 23.96 24.06 686 +0.11(+0.45%)
Jan 09, 2019 23.95 23.95 23.95 23.95 96 +0.82(+3.54%)
Jan 08, 2019 23.13 23.27 23.05 23.13 1,666 +0.39(+1.72%)
Jan 07, 2019 22.93 23.15 22.74 22.74 1,100 +0.02(+0.09%)
Jan 04, 2019 22.87 22.87 22.72 22.72 100 +0.50(+2.27%)
Jan 03, 2019 21.97 22.22 21.97 22.22 100 +0.13(+0.59%)
Jan 02, 2019 22.09 22.09 22.09 22.09 1 +0.05(+0.20%)
Dec 31, 2018 21.96 22.04 21.78 22.04 700 +0.09(+0.41%)
Dec 28, 2018 21.95 21.95 21.95 21.95 100 -0.29(-1.30%)
Dec 27, 2018 22.50 22.50 22.24 22.24 800 -0.33(-1.47%)
Dec 26, 2018 21.69 22.57 21.56 22.57 1,873 +0.80(+3.66%)
Dec 24, 2018 21.77 21.77 21.77 21.77 0 -0.46(-2.09%)
Dec 21, 2018 22.24 22.24 22.24 22.24 0 -0.16(-0.71%)
Dec 20, 2018 24.12 24.12 22.27 22.40 2,500 -1.73(-7.17%)
Dec 19, 2018 23.84 24.13 23.84 24.13 101 +0.19(+0.79%)
Dec 18, 2018 24.40 24.40 23.94 23.94 100 -0.61(-2.49%)
Dec 17, 2018 25.04 25.04 24.55 24.55 100 -0.60(-2.39%)
Dec 14, 2018 25.30 25.30 25.16 25.16 200 -0.54(-2.10%)
Dec 13, 2018 25.41 25.70 25.41 25.70 1,246 +0.49(+1.94%)
Dec 12, 2018 25.58 25.58 25.21 25.21 500 -0.27(-1.07%)
Dec 11, 2018 25.53 25.53 25.48 25.48 206 +0.26(+1.01%)
Dec 10, 2018 25.61 25.61 25.22 25.22 200 -0.54(-2.08%)
Dec 07, 2018 26.26 26.26 25.76 25.76 1,900 -0.15(-0.60%)
Dec 06, 2018 25.91 25.91 25.91 25.91 75 +0.00(+0.00%)
Dec 04, 2018 25.91 25.91 25.91 25.91 100 +0.54(+2.13%)
Dec 03, 2018 25.38 25.38 25.38 25.38 118 +0.98(+4.04%)
Nov 30, 2018 24.39 24.39 24.39 24.39 100 +0.00(+0.00%)
Nov 29, 2018 24.39 24.39 24.39 24.39 100 -0.76(-3.03%)
Nov 28, 2018 25.15 25.15 25.15 0 +0.00(+0.00%)
Nov 27, 2018 25.15 25.15 25.15 25.15 53 +0.00(+0.00%)
Nov 26, 2018 25.08 25.22 25.07 25.15 1,206 -0.66(-2.54%)
Nov 23, 2018 25.81 25.81 25.81 0 +0.00(+0.00%)
Nov 21, 2018 25.81 25.81 25.81 0 +0.16(+0.62%)
Nov 20, 2018 25.94 25.99 25.53 25.65 5,300 -1.12(-4.18%)
Nov 19, 2018 26.58 26.86 26.48 26.77 3,901 +0.17(+0.64%)
Nov 16, 2018 26.60 26.60 26.60 26.60 100 -0.01(-0.04%)
Nov 15, 2018 26.60 26.61 26.60 26.61 1,503 -0.05(-0.19%)
Nov 14, 2018 26.75 26.85 26.66 26.66 3,459 -0.58(-2.12%)
Nov 13, 2018 27.24 27.24 27.24 27.24 318 -0.50(-1.81%)
Nov 12, 2018 28.11 28.11 27.59 27.74 4,068 +0.45(+1.65%)
Nov 09, 2018 27.42 27.42 27.29 27.29 1,000 -0.25(-0.90%)
Nov 08, 2018 27.63 27.63 27.54 27.54 458 -0.15(-0.55%)
Nov 07, 2018 27.69 27.69 27.69 27.69 430 -0.13(-0.46%)
Nov 06, 2018 27.82 27.82 27.82 27.82 94 +0.00(+0.00%)
Nov 05, 2018 27.82 27.82 27.82 27.82 110 -0.21(-0.75%)
Nov 02, 2018 28.03 28.03 28.03 28.03 100 +0.00(+0.00%)
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.