Dark

BEF
Aberdeen Standard Bloomberg WTI Crude Oil Strategy K-1 Free ETF
stock NYSE

Inactive

Feb 28, 2019

25.57USD+0.029%(+0.01)100

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-28	25.5656	25.5656	25.5656	25.5656	+0.029%	100	0.000%
2019-02-27	25.5413	25.5581	25.5413	25.5581	+1.325%	263	+0.029%
2019-02-26	25.1900	25.2238	25.1900	25.2238	+0.815%	200	+1.355%
2019-02-25	25.3000	25.3000	25.0200	25.0200	-2.034%	591	+2.181%
2019-02-22	25.4550	25.5396	25.4550	25.5396	+0.112%	100	+0.102%
2019-02-21	25.4100	25.5110	25.4100	25.5110	+0.380%	200	+0.214%
2019-02-20	25.2350	25.4144	25.2350	25.4144	+0.513%	200	+0.595%
2019-02-19	25.1900	25.2848	25.1900	25.2848	+0.313%	200	+1.111%
2019-02-15	25.2058	25.2058	25.2058	25.2058	+2.371%	0	+1.427%
2019-02-14	24.6220	24.6220	24.6220	24.6220	+0.734%	0	+3.832%
2019-02-13	24.4427	24.4427	24.4427	24.4427	+0.946%	0	+4.594%
2019-02-12	24.1650	24.2910	24.1650	24.2136	+1.128%	1,458	+5.584%
2019-02-11	23.9435	23.9435	23.9435	23.9435	-0.227%	0	+6.775%
2019-02-08	23.9980	23.9980	23.9980	23.9980	+0.626%	0	+6.532%
2019-02-07	23.8486	23.8486	23.8486	23.8486	-1.743%	1	+7.200%
2019-02-06	23.7950	24.2750	23.7950	24.2717	+0.577%	2,115	+5.331%
2019-02-05	24.2400	24.2400	24.1324	24.1324	-0.609%	201	+5.939%
2019-02-04	24.2803	24.2803	24.2803	24.2803	-0.689%	1	+5.294%
2019-02-01	24.4488	24.4488	24.4488	24.4488	+1.110%	0	+4.568%
2019-01-31	24.5300	24.5300	24.1650	24.1804	-0.740%	844	+5.729%
2019-01-30	24.3606	24.3606	24.3606	24.3606	+0.710%	101	+4.947%
2019-01-29	24.1888	24.1888	24.1888	24.1888	+1.599%	0	+5.692%
2019-01-28	23.8082	23.8082	23.8082	23.8082	-2.165%	0	+7.381%
2019-01-25	24.1900	24.3351	24.1900	24.3351	+0.430%	100	+5.056%
2019-01-24	24.0300	24.2308	24.0300	24.2308	+0.649%	1,000	+5.509%
2019-01-23	24.1500	24.1500	24.0746	24.0746	-0.570%	200	+6.193%
2019-01-22	24.2126	24.2126	24.2126	24.2126	-1.073%	0	+5.588%
2019-01-18	24.4753	24.4753	24.4753	24.4753	+1.560%	0	+4.455%
2019-01-17	24.0993	24.0993	24.0993	24.0993	-0.225%	0	+6.084%
2019-01-16	23.9700	24.1537	23.9700	24.1537	+0.812%	300	+5.845%
2019-01-15	23.9592	23.9592	23.9592	23.9592	+1.148%	0	+6.705%
2019-01-14	24.0400	24.0400	23.6873	23.6873	-0.851%	200	+7.930%
2019-01-11	23.9400	23.9600	23.8906	23.8906	-0.689%	300	+7.011%
2019-01-10	23.9600	24.0581	23.9600	24.0563	+0.448%	786	+6.274%
2019-01-09	23.9490	23.9490	23.9490	23.9490	+3.541%	96	+6.750%
2019-01-08	23.1300	23.2700	23.0450	23.1300	+1.715%	1,841	+10.530%
2019-01-07	22.9350	23.1500	22.7400	22.7400	+0.075%	1,300	+12.426%
2019-01-04	22.8700	22.8700	22.7230	22.7230	+2.286%	200	+12.510%
2019-01-03	21.9700	22.2151	21.9700	22.2151	+0.589%	200	+15.082%
2019-01-02	22.0851	22.0851	22.0851	22.0851	+0.187%	2	+15.759%
2018-12-31	21.9575	22.0439	21.7800	22.0439	+0.435%	953	+15.976%
2018-12-28	21.9484	21.9484	21.9484	21.9484	-1.312%	58	+16.480%
2018-12-27	22.5000	22.5000	22.2402	22.2402	-1.469%	1,100	+14.952%
2018-12-26	21.6900	22.5718	21.5601	22.5718	+3.660%	2,130	+13.263%
2018-12-24	21.7748	21.7748	21.7748	21.7748	-2.095%	0	+17.409%
2018-12-21	22.2407	22.2407	22.2407	22.2407	-0.711%	0	+14.950%
2018-12-20	24.1200	24.1200	22.2750	22.4000	-7.169%	2,700	+14.132%
2018-12-19	23.8450	24.1300	23.8450	24.1300	+0.789%	202	+5.949%
2018-12-18	24.4000	24.4000	23.9410	23.9410	-2.493%	100	+6.786%
2018-12-17	25.0400	25.0400	24.5530	24.5530	-2.393%	100	+4.124%
2018-12-14	25.3000	25.3000	25.1550	25.1550	-2.103%	200	+1.632%
2018-12-13	25.4078	25.6955	25.4078	25.6955	+1.940%	1,846	-0.506%
2018-12-12	25.5800	25.5800	25.2066	25.2066	-1.072%	700	+1.424%
2018-12-11	25.5300	25.5300	25.4797	25.4797	+1.015%	212	+0.337%
2018-12-10	25.6100	25.6100	25.2237	25.2237	-2.082%	363	+1.355%
2018-12-07	26.2599	26.2599	25.7600	25.7600	-0.598%	2,159	-0.755%
2018-12-04	25.9150	25.9150	25.9150	25.9150	+2.128%	200	-1.348%
2018-12-03	25.3750	25.3750	25.3750	25.3750	+4.039%	118	+0.751%
2018-11-29	24.3900	24.3900	24.3900	24.3900	-3.035%	100	+4.820%
2018-11-26	25.0800	25.2200	25.0700	25.1534	-2.544%	1,312	+1.639%
2018-11-21	26.0500	26.0500	25.7500	25.8100	+0.624%	2,600	-0.947%
2018-11-20	25.9400	25.9900	25.5300	25.6500	-4.184%	5,600	-0.329%
2018-11-19	26.5800	26.8600	26.4800	26.7700	+0.639%	4,202	-4.499%
2018-11-16	26.6000	26.6000	26.6000	26.6000	-0.038%	182	-3.889%
2018-11-15	26.6000	26.6100	26.6000	26.6100	-0.188%	1,904	-3.925%
2018-11-14	26.7500	26.8511	26.6600	26.6600	-2.123%	3,560	-4.105%
2018-11-13	27.2384	27.2384	27.2384	27.2384	-1.806%	336	-6.141%
2018-11-12	28.1100	28.1100	27.5900	27.7395	+1.647%	4,535	-7.837%
2018-11-09	27.4200	27.4200	27.2900	27.2900	-0.899%	1,103	-6.319%
2018-11-08	27.6300	27.6300	27.5375	27.5375	-0.551%	458	-7.161%
2018-11-07	27.6900	27.6900	27.6900	27.6900	-0.464%	730	-7.672%
2018-11-05	27.8190	27.8190	27.8190	27.8190	-0.753%	110	-8.100%
2018-11-01	28.0300	28.0300	28.0300	28.0300	-1.649%	535	-8.792%
2018-10-31	28.3600	28.5300	28.3600	28.5000	-0.544%	500	-10.296%
2018-10-29	28.6600	28.6600	28.6265	28.6560	-0.884%	700	-10.784%
2018-10-26	28.9556	28.9556	28.9000	28.9115	+0.387%	1,132	-11.573%
2018-10-25	28.8000	28.8000	28.8000	28.8000	-1.268%	437	-11.231%
2018-10-23	29.1700	29.1700	29.1700	29.1700	-1.018%	229	-12.357%
2018-10-18	29.4800	29.4800	29.4700	29.4700	-1.832%	2,036	-13.249%
2018-10-17	30.0100	30.0200	30.0100	30.0200	+0.469%	1,155	-14.838%
2018-10-11	30.1794	30.2100	29.8753	29.8800	-2.671%	5,907	-14.439%
2018-10-10	31.0700	31.0756	30.7000	30.7000	-0.968%	2,662	-16.724%
2018-10-09	30.8500	31.0000	30.8500	31.0000	+1.175%	110,213	-17.530%
2018-10-08	30.3700	30.6400	30.3700	30.6399	-0.062%	541	-16.561%
2018-10-04	30.6588	30.6588	30.6588	30.6588	-1.664%	11,020	-16.613%
2018-10-03	31.0200	31.1776	31.0200	31.1776	+0.931%	1,393	-18.000%
2018-10-02	30.7400	30.8899	30.7400	30.8899	+0.586%	467	-17.236%
2018-10-01	30.6800	30.7100	30.6800	30.7100	+3.610%	6,051	-16.752%
2018-09-26	29.6400	29.6400	29.6400	29.6400	+1.996%	1,700	-13.746%
2018-09-21	29.2900	29.3500	29.0300	29.0600	+1.751%	14,700	-12.025%
2018-09-17	28.5600	28.5600	28.5600	28.5600	-0.833%	2,400	-10.485%
2018-09-11	28.7800	28.8000	28.7400	28.8000	+0.735%	1,600	-11.231%
2018-09-06	28.5900	28.5900	28.5900	28.5900	-1.668%	100	-10.579%
2018-08-31	29.0750	29.0750	29.0750	29.0750	+0.654%	100	-12.070%
2018-08-30	28.9700	28.9700	28.8862	28.8862	+0.579%	950	-11.495%
2018-08-28	28.7200	28.7200	28.7200	28.7200	+0.856%	410	-10.983%
2018-08-23	28.4400	28.4800	28.4400	28.4763	+0.252%	1,424	-10.221%
2018-08-22	28.2900	28.4048	28.2900	28.4048	+1.446%	2,200	-9.995%
2018-08-21	28.0000	28.0000	28.0000	28.0000	+0.611%	205	-8.694%
2018-08-20	27.7600	27.8300	27.7600	27.8300	-0.322%	730	-8.137%
2018-08-17	27.9684	27.9684	27.9200	27.9200	+1.086%	450	-8.433%
2018-08-16	27.6199	27.6300	27.6199	27.6200	+0.218%	430	-7.438%
2018-08-15	27.9000	27.9000	27.5600	27.5600	-1.852%	400	-7.237%
2018-08-14	28.0800	28.0800	28.0800	28.0800	+0.143%	4,000	-8.954%
2018-08-13	28.0400	28.0400	28.0400	28.0400	-0.244%	300	-8.825%
2018-08-10	28.1086	28.1086	28.1086	28.1086	+0.075%	5,100	-9.047%
2018-08-09	28.0874	28.0874	28.0874	28.0874	+0.190%	200	-8.978%
2018-08-02	28.0400	28.0400	28.0340	28.0340	-0.624%	730	-8.805%
2018-07-31	28.2100	28.2100	28.2100	28.2100	-0.634%	100	-9.374%
2018-07-30	28.3900	28.3900	28.3900	28.3900	+0.638%	157	-9.949%
2018-07-26	28.2100	28.2100	28.2100	28.2100	+1.677%	300	-9.374%
2018-07-24	27.7446	27.7446	27.7446	27.7446	+0.197%	318	-7.854%
2018-07-20	27.7800	27.7800	27.6900	27.6900	-0.211%	8,559	-7.672%
2018-07-12	27.7400	27.7485	27.7400	27.7485	+0.103%	2,000	-7.867%
2018-07-11	28.4400	28.4400	27.7200	27.7200	-3.850%	800	-7.772%
2018-07-10	28.8300	28.8500	28.8300	28.8300	+0.488%	2,800	-11.323%
2018-07-09	28.6900	28.6900	28.6900	28.6900	-0.066%	2,000	-10.890%
2018-07-05	28.7090	28.7090	28.7090	28.7090	-0.465%	448	-10.949%
2018-06-28	28.8900	29.0000	28.8432	28.8432	+0.639%	14,600	-11.364%
2018-06-27	28.6600	28.6600	28.6600	28.6600	+2.687%	400	-10.797%
2018-06-25	28.3000	29.0000	27.9100	27.9100	+0.758%	1,700	-8.400%
2018-06-18	27.6900	27.7000	27.6900	27.7000	-2.293%	1,800	-7.705%
2018-06-13	28.3300	28.3500	28.3300	28.3500	+0.782%	200	-9.822%
2018-06-12	28.0200	28.1300	28.0200	28.1300	-0.168%	5,700	-9.116%
2018-06-11	28.2100	28.2101	28.1700	28.1774	+0.418%	9,052	-9.269%
2018-06-08	28.2000	28.2000	28.0500	28.0600	-1.232%	6,100	-8.890%
2018-06-07	28.3704	28.4100	28.3704	28.4100	+1.740%	585	-10.012%
2018-06-05	27.9100	27.9470	27.9000	27.9240	-1.797%	1,100	-8.446%
2018-05-30	28.4700	28.4700	28.4350	28.4350	-0.298%	609	-10.091%
2018-05-25	28.8300	28.8300	28.5200	28.5200	-1.655%	700	-10.359%
2018-05-21	28.9199	29.0000	28.9199	29.0000	-0.241%	623	-11.843%
2018-05-18	29.1500	29.2000	29.0000	29.0700	-0.513%	5,621	-12.055%
2018-05-17	29.2200	29.2200	29.2200	29.2200	+1.670%	249	-12.507%
2018-05-16	28.7400	28.7400	28.7400	28.7400	-0.381%	348	-11.045%
2018-05-15	28.7200	28.8500	28.7200	28.8500	+0.400%	701	-11.384%
2018-05-14	28.4300	28.8000	28.4300	28.7350	+0.929%	7,064	-11.030%
2018-05-11	28.4100	28.6000	28.4100	28.4706	+0.888%	3,002	-10.204%
2018-05-10	28.3000	28.3000	28.2200	28.2200	-0.212%	2,400	-9.406%
2018-05-09	28.2398	28.3000	28.2398	28.2800	+3.212%	700	-9.598%
2018-05-08	27.4000	27.4000	27.4000	27.4000	+0.772%	2,100	-6.695%
2018-05-02	27.1900	27.1900	27.1900	27.1900	-1.592%	783	-5.974%
2018-04-27	27.5100	27.6300	27.5100	27.6300	+0.183%	3,625	-7.472%
2018-04-26	27.6068	27.6260	27.5794	27.5794	+2.717%	1,275	-7.302%
2018-04-17	26.8899	26.8899	26.8500	26.8500	+0.584%	2,100	-4.784%
2018-04-12	26.7300	26.7300	26.6940	26.6940	+3.666%	1,200	-4.227%
2018-04-02	25.7500	25.7500	25.7500	25.7500	-2.147%	1,081	-0.716%
2018-03-26	26.3150	26.3150	26.3150	26.3150	+0.824%	416	-2.848%
2018-03-23	26.1000	26.1000	26.1000	26.1000	+2.918%	100	-2.048%
2018-03-09	25.3600	25.3600	25.3600	25.3600	-0.039%	101	+0.811%
2018-03-05	25.3699	25.3699	25.3699	25.3699	-0.899%	100	+0.771%
2018-02-27	25.6000	25.6000	25.6000	25.6000	+2.894%	100	-0.134%
2018-02-16	24.8800	24.8800	24.8800	24.8800	+3.151%	6,850	+2.756%
2018-02-14	24.1200	24.1200	24.1200	24.1200	-1.066%	1,414	+5.993%
2018-02-09	24.3800	24.3800	24.3800	24.3800	-4.803%	4,300	+4.863%
2018-02-07	25.6100	25.6100	25.6100	25.6100	-0.582%	100	-0.173%
2018-02-05	25.7600	25.7600	25.7600	25.7600	-2.424%	204	-0.755%
2018-02-01	26.4000	26.4000	26.4000	26.4000	-0.340%	200	-3.161%
2018-01-30	26.4900	26.4900	26.4900	26.4900	-0.563%	200	-3.490%
2018-01-29	26.6400	26.6400	26.6400	26.6400	-0.560%	157	-4.033%
2018-01-26	26.7900	26.7900	26.7900	26.7900	+5.059%	250	-4.570%
2018-01-04	25.5000	25.5000	25.5000	25.5000	+0.473%	3,914	+0.257%
2017-12-29	25.3700	25.3800	25.3700	25.3800	+4.681%	420	+0.731%
2017-12-22	24.2450	24.2450	24.2450	24.2450	-3.098%	500	+5.447%
2017-12-18	25.0200	25.0200	25.0200	25.0200	+3.904%	200	+2.181%
2017-10-09	24.0700	24.0800	24.0700	24.0800	-0.905%	430	+6.169%
2017-10-04	24.3000	24.3001	24.3000	24.3000	-1.818%	400	+5.208%
2017-09-25	24.7500	24.7500	24.7500	24.7500	+1.020%	300	+3.295%
2017-09-15	24.5000	24.5000	24.5000	24.5000	-0.244%	100	+4.349%
2017-09-14	24.5600	24.5600	24.5600	24.5600	+2.632%	248	+4.094%
2017-09-11	23.9301	23.9301	23.9301	23.9301	+0.674%	100	+6.834%
2017-09-08	23.7699	23.7699	23.7699	23.7699	-1.574%	100	+7.555%
2017-09-06	24.1500	24.1500	24.1500	24.1500	+3.871%	122	+5.862%
2017-07-27	23.2500	23.2500	23.2500	23.2500	+3.104%	200	+9.960%
2017-07-21	22.5500	22.5600	22.5500	22.5500	-1.528%	701	+13.373%
2017-06-30	22.5630	22.9000	22.5630	22.9000	+5.530%	2,150	+11.640%
2017-06-23	23.1500	23.1500	21.5500	21.7000	-2.199%	1,700	+17.814%
2017-06-19	22.1878	22.1878	22.1878	22.1878	-1.300%	100	+15.224%
2017-06-16	22.4800	22.4800	22.4800	22.4800	+0.510%	200	+13.726%
2017-06-15	22.1900	22.3800	22.1900	22.3660	-4.460%	2,300	+14.306%
2017-05-05	23.4000	23.4100	23.4000	23.4100	+0.343%	1,300	+9.208%
2017-05-04	23.3200	23.3300	23.3200	23.3300	-5.047%	700	+9.583%
2017-04-28	24.5700	24.5700	24.5700	24.5700	-5.464%	550	+4.052%
2017-04-19	25.9900	25.9900	25.9900	25.9900	-0.764%	252	-1.633%
2017-04-12	26.0000	26.2000	26.0000	26.1900	+1.198%	1,400	-2.384%
2017-04-07	25.8800	25.8800	25.8800	25.8800	+3.894%	1,110	-1.215%
2017-04-03	25.1100	25.1300	24.9100	24.9100	-0.040%	1,501	+2.632%
2017-03-31	25.1300	25.1300	24.9200	24.9200	0.000%	355	+2.591%