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 (%)
May 30, 2018 28.43 28.43 28.43 35 -0.09(-0.30%)
May 25, 2018 28.52 28.52 28.52 0 -0.48(-1.66%)
May 21, 2018 29.00 29.00 29.00 0 -0.07(-0.24%)
May 18, 2018 29.15 29.20 29.00 29.07 5,091 -0.15(-0.51%)
May 17, 2018 29.22 29.22 29.22 29.22 249 +0.48(+1.67%)
May 16, 2018 28.74 28.74 28.74 28.74 174 -0.11(-0.38%)
May 15, 2018 28.72 28.85 28.72 28.85 701 +0.12(+0.40%)
May 14, 2018 28.43 28.80 28.43 28.73 6,828 +0.26(+0.93%)
May 11, 2018 28.41 28.60 28.41 28.47 2,202 +0.25(+0.89%)
May 10, 2018 28.30 28.30 28.22 28.22 2,100 -0.06(-0.21%)
May 09, 2018 28.24 28.30 28.24 28.28 600 +0.88(+3.21%)
May 08, 2018 27.40 27.40 27.40 27.40 1,600 +0.21(+0.77%)
May 02, 2018 27.19 27.19 27.19 0 -0.44(-1.59%)
Apr 27, 2018 27.63 27.63 27.63 40 +0.05(+0.18%)
Apr 26, 2018 27.61 27.63 27.58 27.58 1,275 +0.73(+2.72%)
Apr 17, 2018 26.85 26.85 26.85 65 +0.16(+0.58%)
Apr 12, 2018 26.69 26.69 26.69 105 +0.94(+3.67%)
Apr 02, 2018 25.75 25.75 25.75 0 -0.57(-2.15%)
Mar 26, 2018 26.32 26.32 26.32 0 +0.21(+0.82%)
Mar 23, 2018 26.10 26.10 26.10 26.10 100 +0.74(+2.92%)
Mar 09, 2018 25.36 25.36 25.36 0 -0.01(-0.04%)
Mar 05, 2018 25.37 25.37 25.37 0 -0.23(-0.90%)
Feb 27, 2018 25.60 25.60 25.60 21 +0.72(+2.89%)
Feb 16, 2018 24.88 24.88 24.88 60 +0.76(+3.15%)
Feb 14, 2018 24.12 24.12 24.12 0 -0.26(-1.07%)
Feb 09, 2018 24.38 24.38 24.38 8 -1.23(-4.80%)
Feb 07, 2018 25.61 25.61 25.61 0 -0.15(-0.58%)
Feb 05, 2018 25.76 25.76 25.76 1 -0.64(-2.42%)
Feb 01, 2018 26.40 26.40 26.40 57 -0.09(-0.34%)
Jan 30, 2018 26.49 26.49 26.49 0 -0.15(-0.56%)
Jan 29, 2018 26.64 26.64 26.64 26.64 157 -0.15(-0.56%)
Jan 26, 2018 26.79 26.79 26.79 26.79 125 +1.29(+5.06%)
Jan 04, 2018 25.50 25.50 25.50 0 +0.12(+0.47%)
Dec 29, 2017 25.38 25.38 25.38 0 +1.13(+4.68%)
Dec 22, 2017 24.25 24.25 24.25 116 -0.77(-3.10%)
Dec 18, 2017 25.02 25.02 25.02 0 +0.94(+3.90%)
Oct 09, 2017 24.08 24.08 24.08 100 -0.22(-0.91%)
Oct 04, 2017 24.30 24.30 24.30 0 -0.45(-1.82%)
Sep 25, 2017 24.75 24.75 24.75 0 +0.25(+1.02%)
Sep 15, 2017 24.50 24.50 24.50 0 -0.06(-0.24%)
Sep 14, 2017 24.56 24.56 24.56 24.56 247 +0.63(+2.63%)
Sep 11, 2017 23.93 23.93 23.93 0 +0.16(+0.67%)
Sep 08, 2017 23.77 23.77 23.77 23.77 100 -0.38(-1.57%)
Sep 06, 2017 24.15 24.15 24.15 0 +0.90(+3.87%)
Jul 27, 2017 23.25 23.25 23.25 0 +0.70(+3.10%)
Jul 21, 2017 22.55 22.55 22.55 0 -0.35(-1.53%)
Jul 03, 2017 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Jun 30, 2017 22.90 22.90 22.90 0 +1.20(+5.53%)
Jun 23, 2017 21.70 21.70 21.70 0 -0.49(-2.20%)
Jun 19, 2017 22.19 22.19 22.19 0 -0.29(-1.30%)
Jun 16, 2017 22.48 22.48 22.48 22.48 200 +0.11(+0.51%)
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.