LSC - ELEMENTS S&P CTI TR ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20190.880.880.830.880.88360,000
Jun 06, 20190.880.940.880.880.882,551,000
Jun 05, 2019------
Jun 04, 20190.820.880.800.860.86856,000
Jun 03, 20190.810.850.800.810.81153,000
May 31, 20190.850.860.810.860.8694,000
May 30, 20190.820.900.820.870.871,229,000
May 29, 20190.850.880.820.850.85603,000
May 28, 20190.870.870.800.850.851,006,000
May 24, 20190.850.930.830.900.904,199,000
May 23, 20190.780.870.780.830.83326,000
May 22, 20190.780.790.780.790.7918,000
May 21, 20190.750.790.750.790.79183,000
May 20, 20190.790.790.790.790.791,000
May 17, 20190.780.790.780.790.7921,000
May 16, 20190.760.770.740.770.7785,000
May 15, 20190.750.790.750.790.79104,000
May 14, 20190.790.800.750.790.79318,000
May 13, 20190.790.790.790.790.79-
May 10, 20190.790.790.750.790.79135,000
May 09, 20190.740.740.740.740.7440,000
May 08, 20190.800.800.720.790.79540,000
May 07, 20190.810.810.780.800.8027,000
May 06, 20190.830.830.780.810.81819,000
May 03, 20190.830.830.800.820.821,311,000
May 02, 20190.840.840.810.830.83153,000
May 01, 20190.840.840.840.840.84-
Apr 30, 20190.850.850.810.840.8464,000
Apr 29, 20190.860.860.810.830.83794,000
Apr 26, 20190.840.840.810.840.84501,000
Apr 25, 20190.830.870.800.830.831,498,000
Apr 24, 20190.870.880.840.870.87155,000
Apr 23, 20190.890.890.840.880.8855,000
Apr 22, 20190.850.890.810.880.881,041,000
Apr 18, 20190.840.840.840.840.84-
Apr 17, 20190.830.860.800.840.84795,000
Apr 16, 20190.930.930.820.840.845,588,000
Apr 15, 20190.940.940.910.920.92397,000
Apr 12, 20190.930.940.920.940.94663,000
Apr 11, 20190.940.940.920.940.94286,000
Apr 10, 20190.920.940.910.930.931,168,000
Apr 09, 20190.910.910.910.910.91-
Apr 08, 20190.980.980.910.910.91875,000
Apr 05, 20190.971.050.960.970.975,705,000
Apr 04, 20190.950.990.930.970.972,254,000
Apr 03, 20190.960.960.930.940.94897,000
Apr 02, 20190.981.020.930.930.934,345,000
Apr 01, 20190.930.970.930.960.96794,000
Mar 29, 20190.990.990.930.930.932,212,000
Mar 28, 20191.071.070.981.031.0311,035,000
Mar 27, 20190.981.450.971.421.4272,146,000
Mar 26, 20190.890.890.890.890.89-
Mar 25, 20190.890.890.890.890.8936,000
Mar 22, 20190.890.890.890.890.89-
Mar 21, 20190.890.890.890.890.8914,000
Mar 20, 20190.890.900.890.900.9021,000
Mar 19, 20190.900.900.900.900.90-
Mar 18, 20190.900.900.900.900.9020,000
Mar 15, 20190.890.890.890.890.8996,000
Mar 14, 20190.890.890.890.890.8941,000
Mar 13, 20190.900.900.900.900.90-
Mar 12, 20190.900.900.900.900.90-
Mar 11, 20190.900.900.900.900.90-
Mar 08, 20190.900.910.890.900.90182,000
Mar 07, 20190.930.930.890.920.9292,000
Mar 06, 20190.920.920.910.910.919,000
Mar 05, 20190.890.920.890.910.9122,000
Mar 04, 20190.890.920.890.920.9244,000
Mar 01, 20190.920.920.890.890.89217,000
Feb 28, 20190.900.920.890.890.89323,000
Feb 27, 20190.920.920.910.910.91207,000
Feb 26, 20190.950.950.900.900.903,000
Feb 25, 20190.920.920.920.920.92-
Feb 22, 20190.920.920.920.920.92-
Feb 21, 20190.890.920.890.920.92394,000
Feb 20, 20190.920.920.890.910.91118,000
Feb 19, 20190.890.920.890.890.89239,000
Feb 15, 20190.960.960.900.930.9363,000
Feb 14, 20190.940.940.890.920.92578,000
Feb 13, 20190.991.010.890.920.924,736,000
Feb 12, 20190.821.020.820.930.935,196,000
Feb 11, 20190.800.800.800.800.80-
Feb 08, 20190.800.800.800.800.801,000
Feb 07, 20190.820.830.810.830.8326,000
Feb 06, 20190.810.830.810.830.8322,000
Feb 05, 20190.810.810.810.810.81-
Feb 04, 20190.790.810.790.810.8160,000
Feb 01, 20190.790.810.790.790.79244,000
Jan 31, 20190.790.790.790.790.79107,000
Jan 30, 20190.790.790.790.790.7953,000
Jan 29, 20190.840.840.800.800.80412,000
Jan 28, 20190.810.810.810.810.8173,000
Jan 25, 20190.800.810.800.810.8145,000
Jan 24, 20190.800.810.800.810.8121,000
Jan 23, 20190.810.810.810.810.81-
Jan 22, 20190.840.840.810.810.8149,000
Jan 18, 20190.850.850.810.810.81181,000
Jan 17, 20190.830.830.810.810.81182,000
Jan 16, 20190.880.880.830.830.83135,000
Jan 15, 20190.880.880.840.870.8749,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...