Elkhorn Fundamental Commodity Strat ETF - RCOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 12, 2018	28.36	28.34	28.34	28.36	28.34	7,153
April 11, 2018	28.34	28.34	28.34	28.34	28.34	100
April 10, 2018	28.49	28.34	28.34	28.49	28.34	26,113
April 09, 2018	28.41	28.34	28.34	28.41	28.34	997
April 06, 2018	28.36	28.36	28.36	28.36	28.36	243
April 05, 2018	28.39	28.39	28.39	28.39	28.39	225
April 04, 2018	28.39	28.39	28.39	28.39	28.39	200
April 03, 2018	28.28	28.11	28.11	28.28	28.11	1,734
April 02, 2018	28.35	28.18	28.18	28.36	28.18	943
March 29, 2018	28.3	28.3	28.3	28.3	28.3	708
March 28, 2018	28.2	28.2	28.2	28.2	28.2	286
March 27, 2018	28.43	28.43	28.43	28.43	28.43	750
March 26, 2018	28.28	28.28	28.28	28.28	28.28	146
March 23, 2018	28.28	28.28	28.28	28.28	28.28	647
March 22, 2018	28.19	28.23	28.23	28.37	28.19	2,190
March 21, 2018	28.15	28.3	28.3	28.3	28.15	2,875
March 20, 2018	28.29	28.29	28.29	28.29	28.29	390
March 19, 2018	28.03	27.98	27.98	28.03	27.98	1,194
March 16, 2018	27.9	28.29	28.29	28.29	27.9	4,728
March 15, 2018	27.93	27.93	27.93	27.93	27.93	275
March 14, 2018	28.07	28.07	28.07	28.07	28.07	256
March 13, 2018	27.92	27.92	27.92	27.92	27.92	100
March 12, 2018	27.92	27.92	27.92	27.92	27.92	217
March 09, 2018	27.92	27.92	27.92	27.92	27.92	275
March 08, 2018	28.18	28.18	28.18	28.18	28.18	102
March 07, 2018	28.18	28.18	28.18	28.18	28.18	153
March 06, 2018	28.13	28.18	28.18	28.24	28.12	1,197
March 05, 2018	27.93	27.93	27.93	27.93	27.93	351
March 02, 2018	27.86	28.05	28.05	28.1	27.82	3,134
March 01, 2018	27.75	27.76	27.76	27.85	27.75	1,718
February 28, 2018	28.53	28.53	28.53	28.53	28.53	105
February 27, 2018	28.53	28.53	28.53	28.53	28.53	838
February 26, 2018	29.9	28.66	28.66	29.9	28.5	1,153
February 23, 2018	28.73	28.73	28.73	28.73	28.73	950
February 22, 2018	28.31	28.55	28.55	28.55	28.31	682
February 21, 2018	28.16	28.27	28.27	28.27	28.16	1,221
February 20, 2018	28.25	28.7	28.7	29.42	28.15	3,899
February 16, 2018	28.13	29.27	29.27	29.37	28.13	3,273
February 15, 2018	27.9	28.09	28.09	28.09	27.9	1,625
February 14, 2018	27.6	28.37	28.37	28.37	27.6	2,492
February 13, 2018	27.84	27.7	27.7	27.84	27.7	3,435
February 12, 2018	27.64	27.66	27.66	27.66	27.64	2,807
February 09, 2018	27.71	27.21	27.21	27.71	27.21	4,013
February 08, 2018	27.98	27.81	27.81	27.98	27.81	1,250
February 07, 2018	28.24	28.01	28.01	28.24	28.01	4,001
February 06, 2018	27.9	28.46	28.46	28.49	27.9	1,217
February 05, 2018	28.52	28.57	28.57	28.81	28.5	1,950
February 02, 2018	28.92	28.84	28.84	29.01	28.77	6,105
February 01, 2018	28.99	29.36	29.36	29.36	28.91	4,420
January 31, 2018	29	28.92	28.92	29	28.9	3,501
January 30, 2018	28.82	28.82	28.82	28.89	28.82	2,098
January 29, 2018	29.55	29.02	29.02	29.55	29.02	1,198
January 26, 2018	29.06	29.55	29.55	30.34	29.06	3,737
January 25, 2018	29.29	29.5	29.5	29.5	29.17	1,151
January 24, 2018	28.77	28.77	28.77	28.77	28.77	104
January 23, 2018	28.66	28.77	28.77	28.77	28.66	597
January 22, 2018	28.65	28.79	28.79	28.84	28.65	2,916
January 19, 2018	28.55	28.67	28.67	28.67	28.51	1,198
January 18, 2018	28.55	28.55	28.55	28.55	28.55	100
January 17, 2018	28.55	28.55	28.55	28.55	28.52	1,256

Elkhorn Fundamental Commodity Strat ETF (RCOM) CBOE