BKC - REX BKCM ETF

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 05, 201920.8120.8620.7920.8420.847,145
Feb 04, 201920.8620.8920.7920.8920.894,068
Feb 01, 201920.8420.8820.8120.8220.823,700
Jan 31, 201920.8520.8520.8320.8320.83453
Jan 30, 201920.8420.8420.8420.8420.84151
Jan 29, 201920.8120.8120.7820.7820.7810,329
Jan 28, 201920.7820.9120.7720.9120.911,854
Jan 25, 201921.0021.0121.0021.0021.001,283
Jan 24, 201920.6720.7220.6720.7220.72603
Jan 23, 201920.4320.4320.2320.3520.351,210
Jan 22, 201920.2820.3020.1220.1220.12964
Jan 18, 201920.4520.6020.4520.6020.602,764
Jan 17, 201920.0720.2320.0620.2320.23553
Jan 16, 201920.0020.0520.0020.0520.05642
Jan 15, 201919.8519.8519.7519.8519.85623
Jan 14, 201919.6919.7219.6619.6619.66713
Jan 11, 201919.8019.9019.8019.8719.871,278
Jan 10, 201919.5819.8619.5819.8619.862,037
Jan 09, 201919.6619.7619.6619.7619.761,318
Jan 08, 201919.4819.5719.4819.5719.57739
Jan 07, 201919.3319.4919.3319.4919.49528
Jan 04, 201918.9519.2418.9519.2419.24466
Jan 03, 201918.6118.7218.5718.5718.571,006
Jan 02, 201918.7819.0118.7819.0119.011,067
Dec 31, 201818.8318.8518.7818.8518.851,500
Dec 28, 201818.9618.9618.8218.8818.8816,370
Dec 27, 201818.5418.7018.3718.7018.702,115
Dec 26, 201817.9018.2417.9018.2018.202,972
Dec 24, 201818.3318.3818.2418.2418.241,416
Dec 24, 20180.655 Dividend
Dec 21, 201819.4519.5519.1419.1418.491,918
Dec 20, 201819.5019.5019.2319.3918.731,738
Dec 19, 201820.1920.2519.8019.8019.121,059
Dec 18, 201820.0020.0019.8819.9519.267,285
Dec 17, 201820.2720.2719.9219.9219.231,769
Dec 14, 201820.5820.5820.4020.4019.71978
Dec 13, 201820.9520.9520.7520.7720.06484
Dec 12, 201820.9621.1220.9621.0020.282,817
Dec 11, 201820.9420.9420.5720.6519.94746
Dec 10, 201820.6020.6220.3820.6219.922,212
Dec 07, 201821.2921.2920.6920.6919.991,356
Dec 06, 201820.8320.9920.8320.9920.27414
Dec 04, 201821.8621.8621.3921.3920.65899
Dec 03, 201822.2822.2822.1522.2021.441,900
Nov 30, 201821.8221.9521.8221.9521.202,566
Nov 29, 201821.6221.6221.6221.6220.88-
Nov 28, 201821.5021.6221.5021.6220.88319
Nov 27, 201821.3421.3421.3421.3420.61176
Nov 26, 201821.2321.3121.2321.2920.56546
Nov 23, 201820.9720.9720.9720.9720.25154
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.