CAPX

Elkhorn ETF Trust Elkhorn S&P 500 Capital Expenditures Portfolio Historical Stock Prices

$25.96
*  
unch
unch
Get CAPX Alerts
*Delayed - data as of Dec. 7, 2016 11:42 ET  -  Find a broker to begin trading CAPX now
Exchange:NASDAQ

Community Rating:
View:    CAPX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:42 25.68 N/A N/A 25.96 0
12/06/2016 25.868 25.96 25.868 25.96 1,392
12/05/2016 25.7497 25.7497 25.7497 25.7497 143
12/02/2016 25.6999 25.6999 25.6999 25.6999 00
12/01/2016 26.16 26.16 25.6999 25.6999 507
11/30/2016 25.816 25.816 25.75 25.7564 774
11/29/2016 25.7543 25.7543 25.7543 25.7543 473
11/28/2016 25.6294 25.6294 25.6294 25.6294 00
11/25/2016 25.6294 25.6294 25.6294 25.6294 00
11/23/2016 25.6294 25.6294 25.6294 25.6294 00
11/22/2016 25.6294 25.6294 25.6294 25.6294 400
11/21/2016 25.4519 25.4519 25.4519 25.4519 00
11/18/2016 25.4519 25.4519 25.4519 25.4519 00
11/17/2016 25.4519 25.4519 25.4519 25.4519 260
11/16/2016 25.2301 25.2301 25.2301 25.2301 00
11/15/2016 25.25 25.25 25.2301 25.2301 1,163
11/14/2016 25.27 25.27 25.25 25.25 821
11/11/2016 25 25 25 25 00
11/10/2016 25.05 25.05 25 25 820
11/09/2016 24.49 24.49 24.49 24.49 00
11/08/2016 24.49 24.49 24.49 24.49 166
11/07/2016 24.2955 24.2955 24.2955 24.2955 733
11/04/2016 24 24 24 24 183
11/03/2016 23.93 23.93 23.93 23.93 00
11/02/2016 23.93 23.93 23.93 23.93 145
11/01/2016 24.219 24.219 24.219 24.219 00
10/31/2016 24.219 24.219 24.219 24.219 244
10/28/2016 24.16 24.16 24.16 24.16 100
10/27/2016 24.4561 24.4561 24.4561 24.4561 00
10/26/2016 24.4561 24.4561 24.4561 24.4561 00
10/25/2016 24.4397 24.4767 24.4397 24.4561 1,004
10/24/2016 24.62 24.62 24.5606 24.5606 401
10/21/2016 24.3501 24.3501 24.3501 24.3501 00
10/20/2016 24.3501 24.3501 24.3501 24.3501 00
10/19/2016 24.3501 24.3501 24.3501 24.3501 00
10/18/2016 24.32 24.3501 24.32 24.3501 2,666
10/17/2016 24.18 24.33 24.18 24.33 422
10/14/2016 24.2 24.2 24.2 24.2 00
10/13/2016 24.64 24.64 24.2 24.2 542
10/12/2016 24.772 24.772 24.772 24.772 00
10/11/2016 24.772 24.772 24.772 24.772 00
10/10/2016 24.772 24.772 24.772 24.772 00
10/07/2016 24.772 24.772 24.772 24.772 00
10/06/2016 24.772 24.772 24.772 24.772 162
10/05/2016 24.75 24.75 24.75 24.75 00
10/04/2016 24.75 24.75 24.75 24.75 00
10/03/2016 24.74 24.75 24.74 24.75 328
09/30/2016 24.67 24.67 24.67 24.67 111
09/29/2016 24.5681 24.5681 24.5681 24.5681 00
09/28/2016 24.5501 24.5681 24.5501 24.5681 691
09/27/2016 24.58 24.58 24.56 24.56 2,000
09/26/2016 24.5546 24.5599 24.53 24.5599 1,165
09/23/2016 24.86 24.86 24.83 24.83 332
09/22/2016 24.53 24.53 24.53 24.53 00
09/21/2016 24.59 24.59 24.53 24.53 247
09/20/2016 24.517 24.517 24.517 24.517 720
09/19/2016 24.69 24.69 24.504 24.504 1,942
09/16/2016 24.42 24.53 24.42 24.53 946
09/15/2016 24.28 24.596 24.28 24.575 1,484
09/14/2016 24.365 24.365 24.268 24.268 1,295
09/13/2016 24.83 24.83 24.83 24.83 00
09/12/2016 24.83 24.83 24.83 24.83 159
09/09/2016 24.581 24.6 24.5261 24.594 1,607
09/08/2016 25.02 25.164 25.02 25.164 276
09/07/2016 25.1 25.1 25.01 25.07 1,574
09/06/2016 24.99 24.99 24.99 24.99 164
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?