REX BKCM ETF (BKC) Exchange: NYSE ARCA
Data as of May 6, 2024
$20.85 ($-0.04) -0.19%
REX BKCM ETF - Daily Information
Click for more stock information on REX BKCM ETF.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $20.81 |
| Previous Close | $20.85 |
| High | $20.86 |
| Low | $20.79 |
| Adjusted Open | $20.81 |
| Previous Adjusted Close | $20.85 |
| Adjusted High | $20.86 |
| Adjusted Low | $20.79 |
Invest in REX BKCM ETF (BKC)
Historical Stock Data for REX BKCM ETF (BKC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-05 | $20.81 | $20.86 | $20.79 | $20.85 | $20.85 | 8,145 |
| 2019-02-04 | $20.86 | $20.89 | $20.79 | $20.89 | $20.89 | 4,068 |
| 2019-02-01 | $20.84 | $20.88 | $20.81 | $20.82 | $20.82 | 3,653 |
| 2019-01-31 | $20.85 | $20.85 | $20.83 | $20.83 | $20.83 | 453 |
| 2019-01-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 151 |
| 2019-01-29 | $20.81 | $20.81 | $20.78 | $20.78 | $20.78 | 10,329 |
| 2019-01-28 | $20.79 | $20.91 | $20.77 | $20.91 | $20.91 | 1,854 |
| 2019-01-25 | $21.00 | $21.01 | $21.00 | $21.01 | $21.01 | 1,283 |
| 2019-01-24 | $20.67 | $20.72 | $20.67 | $20.72 | $20.72 | 603 |
| 2019-01-23 | $20.43 | $20.43 | $20.23 | $20.35 | $20.35 | 1,210 |
| 2019-01-22 | $20.29 | $20.30 | $20.12 | $20.12 | $20.12 | 964 |
| 2019-01-18 | $20.45 | $20.60 | $20.45 | $20.60 | $20.60 | 2,764 |
| 2019-01-17 | $20.07 | $20.23 | $20.06 | $20.23 | $20.23 | 553 |
| 2019-01-16 | $20.00 | $20.05 | $20.00 | $20.05 | $20.05 | 642 |
| 2019-01-15 | $19.85 | $19.85 | $19.75 | $19.85 | $19.85 | 623 |
| 2019-01-14 | $19.69 | $19.72 | $19.66 | $19.66 | $19.66 | 713 |
| 2019-01-11 | $19.80 | $19.90 | $19.80 | $19.87 | $19.87 | 1,278 |
| 2019-01-10 | $19.58 | $19.86 | $19.58 | $19.86 | $19.86 | 2,037 |
| 2019-01-09 | $19.66 | $19.76 | $19.66 | $19.76 | $19.76 | 1,318 |
| 2019-01-08 | $19.48 | $19.57 | $19.48 | $19.57 | $19.57 | 739 |
| 2019-01-07 | $19.33 | $19.49 | $19.33 | $19.49 | $19.49 | 528 |
| 2019-01-04 | $18.95 | $19.24 | $18.95 | $19.24 | $19.24 | 466 |
| 2019-01-03 | $18.61 | $18.72 | $18.57 | $18.57 | $18.57 | 1,006 |
| 2019-01-02 | $18.78 | $19.01 | $18.78 | $19.01 | $19.01 | 1,067 |
| 2018-12-31 | $18.82 | $18.85 | $18.78 | $18.85 | $18.85 | 1,543 |
| 2018-12-28 | $18.96 | $18.96 | $18.82 | $18.88 | $18.88 | 16,370 |
| 2018-12-27 | $18.54 | $18.71 | $18.37 | $18.71 | $18.71 | 2,115 |
| 2018-12-26 | $17.90 | $18.24 | $17.90 | $18.20 | $18.20 | 2,972 |
| 2018-12-24 | $18.33 | $18.38 | $18.24 | $18.24 | $18.24 | 1,416 |
| 2018-12-21 | $19.45 | $19.55 | $19.14 | $19.14 | $18.70 | 1,918 |
| 2018-12-20 | $19.50 | $19.50 | $19.23 | $19.39 | $18.95 | 1,738 |
| 2018-12-19 | $20.19 | $20.25 | $19.80 | $19.80 | $19.35 | 1,059 |
| 2018-12-18 | $20.00 | $20.00 | $19.88 | $19.95 | $19.49 | 7,285 |
| 2018-12-17 | $20.27 | $20.27 | $19.92 | $19.92 | $19.46 | 1,769 |
| 2018-12-14 | $20.58 | $20.58 | $20.40 | $20.40 | $19.94 | 978 |
| 2018-12-13 | $20.95 | $20.95 | $20.75 | $20.77 | $20.29 | 484 |
| 2018-12-12 | $20.96 | $21.12 | $20.96 | $21.00 | $20.53 | 2,817 |
| 2018-12-11 | $20.94 | $20.94 | $20.57 | $20.65 | $20.18 | 746 |
| 2018-12-10 | $20.60 | $20.62 | $20.38 | $20.62 | $20.15 | 2,212 |
| 2018-12-07 | $21.29 | $21.29 | $20.70 | $20.70 | $20.22 | 1,356 |
| 2018-12-06 | $20.83 | $20.99 | $20.83 | $20.99 | $20.52 | 414 |
| 2018-12-04 | $21.86 | $21.86 | $21.39 | $21.39 | $20.90 | 899 |
| 2018-12-03 | $22.29 | $22.29 | $22.15 | $22.20 | $21.69 | 1,908 |
| 2018-11-30 | $21.82 | $21.95 | $21.82 | $21.95 | $21.45 | 2,566 |
| 2018-11-29 | $21.62 | $21.62 | $21.62 | $21.62 | $21.13 | 23 |
| 2018-11-28 | $21.50 | $21.62 | $21.50 | $21.62 | $21.13 | 319 |
| 2018-11-27 | $21.34 | $21.34 | $21.34 | $21.34 | $20.85 | 176 |
| 2018-11-26 | $21.23 | $21.31 | $21.23 | $21.29 | $20.80 | 546 |
| 2018-11-23 | $20.97 | $20.97 | $20.97 | $20.97 | $20.49 | 154 |
| 2018-11-21 | $20.96 | $21.07 | $20.95 | $20.95 | $20.47 | 2,274 |
| 2018-11-20 | $20.91 | $21.00 | $20.87 | $20.87 | $20.40 | 1,386 |
| 2018-11-19 | $21.48 | $21.48 | $21.33 | $21.33 | $20.85 | 382 |
| 2018-11-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.42 | 145 |
| 2018-11-15 | $21.67 | $21.92 | $21.67 | $21.92 | $21.42 | 10,347 |
| 2018-11-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.30 | 293 |
| 2018-11-13 | $21.89 | $21.89 | $21.89 | $21.89 | $21.40 | 211 |
| 2018-11-12 | $21.75 | $21.75 | $21.70 | $21.70 | $21.21 | 302 |
| 2018-11-09 | $22.17 | $22.26 | $22.17 | $22.26 | $21.75 | 504 |
| 2018-11-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.24 | 80 |
| 2018-11-07 | $22.76 | $22.76 | $22.76 | $22.76 | $22.24 | 187 |
| 2018-11-06 | $22.46 | $22.46 | $22.45 | $22.46 | $21.95 | 1,526 |
| 2018-11-05 | $22.48 | $22.48 | $22.48 | $22.48 | $21.97 | 229 |
| 2018-11-02 | $22.53 | $22.53 | $22.48 | $22.48 | $21.97 | 1,050 |
| 2018-11-01 | $21.99 | $22.02 | $21.93 | $21.94 | $21.44 | 10,091 |
| 2018-10-31 | $21.66 | $21.75 | $21.64 | $21.75 | $21.26 | 1,990 |
| 2018-10-30 | $21.07 | $21.26 | $21.01 | $21.22 | $20.74 | 1,884 |
| 2018-10-29 | $21.21 | $21.21 | $20.65 | $20.74 | $20.27 | 1,528 |
| 2018-10-26 | $21.08 | $21.15 | $20.99 | $21.12 | $20.64 | 1,075 |
| 2018-10-25 | $21.61 | $21.69 | $21.61 | $21.69 | $21.20 | 687 |
| 2018-10-24 | $17.91 | $22.16 | $17.91 | $22.16 | $21.66 | 1,335 |
| 2018-10-23 | $22.02 | $22.41 | $22.02 | $22.41 | $21.90 | 849 |
| 2018-10-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.09 | 315 |
| 2018-10-19 | $22.94 | $22.94 | $22.59 | $22.60 | $22.09 | 1,046 |
| 2018-10-18 | $22.87 | $22.87 | $22.74 | $22.80 | $22.28 | 1,180 |
| 2018-10-17 | $23.29 | $23.40 | $23.29 | $23.40 | $22.87 | 358 |
| 2018-10-16 | $23.14 | $23.14 | $23.14 | $23.14 | $22.61 | 2,303 |
| 2018-10-15 | $22.80 | $22.91 | $22.79 | $22.91 | $22.39 | 2,103 |
| 2018-10-12 | $22.98 | $22.98 | $22.59 | $22.59 | $22.08 | 3,014 |
| 2018-10-11 | $22.95 | $22.99 | $22.78 | $22.78 | $22.26 | 2,891 |
| 2018-10-10 | $23.52 | $23.66 | $23.29 | $23.33 | $22.80 | 2,750 |
| 2018-10-09 | $23.95 | $23.95 | $23.88 | $23.93 | $23.39 | 909 |
| 2018-10-08 | $23.74 | $23.92 | $23.73 | $23.92 | $23.37 | 2,990 |
| 2018-10-05 | $24.25 | $24.25 | $24.12 | $24.12 | $23.57 | 4,738 |
| 2018-10-04 | $24.38 | $24.57 | $24.38 | $24.50 | $23.94 | 2,500 |
| 2018-10-03 | $24.73 | $24.91 | $24.73 | $24.91 | $24.34 | 1,182 |
| 2018-10-02 | $24.96 | $24.96 | $24.78 | $24.79 | $24.23 | 5,001 |
| 2018-10-01 | $25.18 | $25.18 | $25.18 | $25.18 | $24.61 | 1,459 |
| 2018-09-28 | $25.03 | $25.03 | $25.00 | $25.00 | $24.43 | 2,014 |
| 2018-09-27 | $25.00 | $25.12 | $25.00 | $25.10 | $24.53 | 5,086 |
| 2018-09-26 | $25.16 | $25.16 | $25.10 | $25.10 | $24.53 | 2,713 |
| 2018-09-25 | $25.16 | $25.16 | $25.08 | $25.10 | $24.53 | 1,888 |
| 2018-09-24 | $25.03 | $25.03 | $24.98 | $24.98 | $24.41 | 1,593 |
| 2018-09-21 | $25.25 | $25.25 | $25.12 | $25.12 | $24.55 | 1,056 |
| 2018-09-20 | $25.10 | $25.10 | $25.06 | $25.07 | $24.50 | 1,991 |
| 2018-09-19 | $24.99 | $25.03 | $24.94 | $25.01 | $24.44 | 2,263 |
| 2018-09-18 | $25.07 | $25.07 | $24.96 | $24.99 | $24.42 | 1,271 |
| 2018-09-17 | $25.04 | $25.04 | $24.98 | $25.00 | $24.43 | 4,244 |
| 2018-09-14 | $24.99 | $25.12 | $24.99 | $25.06 | $24.49 | 7,156 |
| 2018-09-13 | $25.00 | $25.00 | $24.81 | $24.81 | $24.25 | 3,444 |
| 2018-09-12 | $24.71 | $24.75 | $24.56 | $24.75 | $24.19 | 4,148 |
| 2018-09-11 | $24.85 | $24.90 | $24.81 | $24.81 | $24.25 | 1,123 |
| 2018-09-10 | $24.91 | $24.93 | $24.87 | $24.87 | $24.30 | 741 |
| 2018-09-07 | $24.88 | $24.88 | $24.88 | $24.88 | $24.31 | 388 |
| 2018-09-06 | $24.82 | $24.82 | $24.69 | $24.73 | $24.17 | 1,575 |
| 2018-09-05 | $25.10 | $25.11 | $25.10 | $25.10 | $24.53 | 1,172 |
| 2018-09-04 | $25.17 | $25.34 | $25.17 | $25.34 | $24.76 | 575 |
| 2018-08-31 | $25.19 | $25.19 | $25.19 | $25.19 | $24.62 | 1,443 |
| 2018-08-30 | $25.18 | $25.18 | $25.14 | $25.14 | $24.57 | 1,049 |
| 2018-08-29 | $25.14 | $25.26 | $25.14 | $25.21 | $24.64 | 1,823 |
| 2018-08-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 1,400 |
| 2018-08-27 | $25.00 | $25.15 | $25.00 | $25.06 | $24.49 | 2,667 |
| 2018-08-24 | $24.63 | $24.72 | $24.63 | $24.69 | $24.13 | 2,455 |
| 2018-08-23 | $24.47 | $24.48 | $24.47 | $24.48 | $23.92 | 714 |
| 2018-08-22 | $24.43 | $24.46 | $24.40 | $24.46 | $23.90 | 2,192 |
| 2018-08-21 | $24.13 | $24.35 | $24.13 | $24.35 | $23.80 | 850 |
| 2018-08-20 | $24.01 | $24.01 | $23.97 | $24.00 | $23.45 | 2,830 |
| 2018-08-17 | $23.88 | $24.03 | $23.88 | $24.01 | $23.46 | 2,160 |
| 2018-08-16 | $24.04 | $24.11 | $24.01 | $24.03 | $23.48 | 2,061 |
| 2018-08-15 | $24.12 | $24.12 | $23.78 | $23.84 | $23.30 | 3,213 |
| 2018-08-14 | $24.29 | $24.35 | $24.29 | $24.35 | $23.80 | 2,369 |
| 2018-08-13 | $24.45 | $24.51 | $24.23 | $24.23 | $23.68 | 4,136 |
| 2018-08-10 | $24.69 | $24.77 | $24.59 | $24.63 | $24.07 | 1,744 |
| 2018-08-09 | $24.92 | $24.97 | $24.91 | $24.91 | $24.34 | 1,481 |
| 2018-08-08 | $24.88 | $24.96 | $24.88 | $24.92 | $24.35 | 2,050 |
| 2018-08-07 | $25.08 | $25.08 | $25.01 | $25.04 | $24.47 | 1,770 |
| 2018-08-06 | $24.81 | $24.84 | $24.70 | $24.84 | $24.28 | 3,415 |
| 2018-08-03 | $25.03 | $25.03 | $24.96 | $24.96 | $24.40 | 871 |
| 2018-08-02 | $24.77 | $25.10 | $24.77 | $25.09 | $24.52 | 2,990 |
| 2018-08-01 | $25.13 | $25.15 | $25.11 | $25.11 | $24.54 | 1,100 |
| 2018-07-31 | $24.92 | $24.96 | $24.89 | $24.89 | $24.32 | 2,676 |
| 2018-07-30 | $25.36 | $25.36 | $24.82 | $24.88 | $24.31 | 2,433 |
| 2018-07-27 | $25.79 | $25.80 | $25.48 | $25.48 | $24.90 | 4,991 |
| 2018-07-26 | $25.65 | $25.68 | $25.64 | $25.65 | $25.07 | 3,929 |
| 2018-07-25 | $25.41 | $25.58 | $25.30 | $25.52 | $24.94 | 1,315 |
| 2018-07-24 | $25.66 | $25.67 | $25.36 | $25.36 | $24.78 | 3,341 |
| 2018-07-23 | $25.43 | $25.45 | $25.40 | $25.40 | $24.82 | 3,073 |
| 2018-07-20 | $25.52 | $25.57 | $25.49 | $25.51 | $24.93 | 8,417 |
| 2018-07-19 | $25.46 | $25.59 | $25.46 | $25.48 | $24.90 | 6,271 |
| 2018-07-18 | $25.55 | $25.56 | $25.46 | $25.52 | $24.94 | 4,577 |
| 2018-07-17 | $25.07 | $25.46 | $25.07 | $25.46 | $24.88 | 3,550 |
| 2018-07-16 | $24.85 | $25.03 | $24.85 | $25.00 | $24.43 | 3,277 |
| 2018-07-13 | $24.85 | $24.92 | $24.84 | $24.86 | $24.30 | 2,494 |
| 2018-07-12 | $24.77 | $24.86 | $24.74 | $24.86 | $24.29 | 6,919 |
| 2018-07-11 | $24.67 | $24.67 | $24.57 | $24.61 | $24.05 | 1,406 |
| 2018-07-10 | $24.97 | $24.97 | $24.83 | $24.83 | $24.27 | 2,443 |
| 2018-07-09 | $24.63 | $24.84 | $24.60 | $24.80 | $24.24 | 10,446 |
| 2018-07-06 | $24.41 | $24.50 | $24.41 | $24.50 | $23.94 | 1,561 |
| 2018-07-05 | $24.17 | $24.19 | $24.07 | $24.19 | $23.63 | 1,821 |
| 2018-07-03 | $24.41 | $24.41 | $24.30 | $24.30 | $23.75 | 1,700 |
| 2018-07-02 | $23.90 | $24.12 | $23.90 | $24.12 | $23.57 | 15,006 |
| 2018-06-29 | $24.18 | $24.30 | $24.18 | $24.25 | $23.70 | 3,576 |
| 2018-06-28 | $23.74 | $23.94 | $23.67 | $23.94 | $23.39 | 9,057 |
| 2018-06-27 | $24.38 | $24.38 | $23.95 | $23.95 | $23.41 | 10,172 |
| 2018-06-26 | $24.36 | $24.44 | $24.34 | $24.40 | $23.84 | 3,668 |
| 2018-06-25 | $24.94 | $24.94 | $24.32 | $24.37 | $23.82 | 16,474 |
| 2018-06-22 | $25.28 | $25.29 | $25.16 | $25.21 | $24.63 | 4,006 |
| 2018-06-21 | $25.39 | $25.49 | $25.25 | $25.25 | $24.68 | 4,008 |
| 2018-06-20 | $25.56 | $25.58 | $25.50 | $25.50 | $24.92 | 3,953 |
| 2018-06-19 | $25.39 | $25.47 | $25.18 | $25.42 | $24.84 | 13,218 |
| 2018-06-18 | $25.49 | $25.66 | $25.35 | $25.66 | $25.08 | 6,525 |
| 2018-06-15 | $25.69 | $25.73 | $25.60 | $25.70 | $25.12 | 5,743 |
| 2018-06-14 | $25.62 | $25.71 | $25.60 | $25.60 | $25.02 | 6,495 |
| 2018-06-13 | $25.72 | $25.73 | $25.60 | $25.60 | $25.02 | 5,296 |
| 2018-06-12 | $25.69 | $25.78 | $25.65 | $25.72 | $25.13 | 5,144 |
| 2018-06-11 | $25.70 | $25.77 | $25.70 | $25.71 | $25.13 | 10,875 |
| 2018-06-08 | $25.60 | $25.83 | $25.60 | $25.81 | $25.22 | 14,404 |
| 2018-06-07 | $25.96 | $25.96 | $25.57 | $25.69 | $25.11 | 12,958 |
| 2018-06-06 | $25.66 | $25.80 | $25.66 | $25.77 | $25.18 | 23,778 |
| 2018-06-05 | $25.46 | $25.63 | $25.46 | $25.61 | $25.03 | 6,010 |
| 2018-06-04 | $25.48 | $25.52 | $25.38 | $25.45 | $24.87 | 6,938 |
| 2018-06-01 | $25.11 | $25.27 | $25.09 | $25.25 | $24.68 | 19,298 |
| 2018-05-31 | $24.91 | $24.97 | $24.77 | $24.77 | $24.21 | 5,498 |
| 2018-05-30 | $24.86 | $24.90 | $24.71 | $24.90 | $24.33 | 7,760 |
| 2018-05-29 | $24.75 | $24.78 | $24.49 | $24.60 | $24.04 | 22,085 |
| 2018-05-25 | $25.24 | $25.30 | $25.15 | $25.15 | $24.58 | 5,514 |
| 2018-05-24 | $25.34 | $25.39 | $25.13 | $25.32 | $24.74 | 19,925 |
| 2018-05-23 | $25.06 | $25.24 | $25.06 | $25.24 | $24.67 | 13,396 |
| 2018-05-22 | $25.26 | $25.26 | $25.10 | $25.10 | $24.53 | 27,088 |
| 2018-05-21 | $25.21 | $25.31 | $25.15 | $25.17 | $24.60 | 25,715 |
| 2018-05-18 | $25.10 | $25.10 | $24.86 | $24.98 | $24.41 | 32,723 |
| 2018-05-17 | $25.29 | $25.29 | $25.11 | $25.12 | $24.55 | 72,854 |
| 2018-05-16 | $25.12 | $26.13 | $25.11 | $25.16 | $24.59 | 51,408 |
| 2018-05-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.44 | 0 |
| 2018-05-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.44 | 0 |