K-1 Free Crude Oil Strategy ETF (NY: OILK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.72	21.87	21.52	21.59	2,200	+0.06(+0.27%)
Jan 30, 2017	21.61	21.62	21.50	21.53	3,482	-0.17(-0.78%)
Jan 27, 2017	21.71	21.73	21.53	21.70	3,500	-0.24(-1.08%)
Jan 26, 2017	21.82	22.04	21.79	21.94	16,616	+0.35(+1.60%)
Jan 25, 2017	21.58	21.81	21.53	21.59	4,255	-0.10(-0.46%)
Jan 24, 2017	21.75	21.89	21.69	21.69	3,923	+0.07(+0.32%)
Jan 23, 2017	21.46	21.70	21.46	21.62	2,940	-0.14(-0.64%)
Jan 20, 2017	21.84	21.92	21.74	21.76	2,532	+0.43(+2.02%)
Jan 19, 2017	21.47	21.56	21.23	21.33	6,025	+0.02(+0.09%)
Jan 18, 2017	21.44	21.66	21.31	21.31	2,151	-0.49(-2.25%)
Jan 17, 2017	22.22	22.22	21.80	21.80	1,140	-0.02(-0.10%)
Jan 13, 2017		21.82	21.82	21.82	0	-0.22(-0.99%)
Jan 12, 2017	22.19	22.19	22.01	22.04	1,614	+0.27(+1.24%)
Jan 11, 2017	21.42	21.92	21.17	21.77	4,600	+0.50(+2.35%)
Jan 10, 2017	21.72	21.72	21.27	21.27	1,476	-0.33(-1.53%)
Jan 09, 2017	22.02	22.02	21.60	21.60	6,473	-0.83(-3.70%)
Jan 06, 2017	22.44	22.45	22.35	22.43	966	+0.05(+0.22%)
Jan 05, 2017	22.38	22.53	22.07	22.38	3,765	+0.24(+1.08%)
Jan 04, 2017	21.89	22.18	21.76	22.14	4,429	+0.35(+1.61%)
Jan 03, 2017	22.94	22.94	21.72	21.79	5,200	-0.61(-2.72%)
Dec 30, 2016		22.40	22.40	22.40	0	-0.02(-0.09%)
Dec 29, 2016	22.51	22.51	22.42	22.42	324	-0.05(-0.22%)
Dec 28, 2016	22.63	22.63	22.47	22.47	2,300	-0.03(-0.13%)
Dec 27, 2016	22.30	22.50	22.30	22.50	2,600	+0.40(+1.81%)
Dec 23, 2016		22.10	22.10	22.10	0	+0.14(+0.64%)
Dec 22, 2016	22.02	22.11	21.96	21.96	605	+0.03(+0.14%)
Dec 21, 2016	22.29	22.31	21.82	21.93	3,806	-0.27(-1.22%)
Dec 20, 2016	22.37	22.37	22.19	22.20	806	+0.09(+0.41%)
Dec 19, 2016	21.98	22.16	21.98	22.11	1,415	+0.01(+0.05%)
Dec 16, 2016	21.80	22.10	21.80	22.10	900	+0.36(+1.66%)
Dec 15, 2016	21.46	21.86	21.40	21.74	6,069	+0.05(+0.23%)
Dec 14, 2016	22.16	22.42	21.67	21.69	6,145	-0.75(-3.33%)
Dec 13, 2016	22.44	22.57	22.37	22.44	2,376	+0.22(+0.98%)
Dec 12, 2016	22.76	22.78	22.16	22.22	11,183	+0.36(+1.65%)
Dec 09, 2016	21.88	21.88	21.77	21.86	4,448	+0.32(+1.49%)
Dec 08, 2016	21.40	21.61	21.38	21.54	2,722	+0.26(+1.22%)
Dec 07, 2016	21.39	21.49	21.25	21.28	6,250	-0.31(-1.44%)
Dec 06, 2016	21.52	21.70	21.45	21.59	7,657	-0.13(-0.60%)
Dec 05, 2016	22.17	22.17	21.72	21.72	3,950	-0.21(-0.95%)
Dec 02, 2016	21.70	21.94	21.70	21.93	774	+0.32(+1.47%)
Dec 01, 2016	21.59	21.95	21.53	21.61	5,300	+0.77(+3.69%)
Nov 30, 2016	20.47	20.97	20.42	20.84	105,800	+1.59(+8.26%)
Nov 29, 2016	19.38	19.38	19.13	19.25	2,245	-0.70(-3.51%)
Nov 28, 2016	19.92	20.21	19.87	19.95	52,200	+0.22(+1.12%)
Nov 25, 2016	20.07	20.13	19.67	19.73	3,300	-0.64(-3.14%)
Nov 23, 2016		20.37	20.37	20.37	0	+0.02(+0.10%)
Nov 22, 2016	20.50	20.52	20.17	20.35	53,810	-0.19(-0.93%)
Nov 21, 2016	20.19	20.54	20.17	20.54	3,450	+0.92(+4.69%)
Nov 18, 2016	19.52	19.64	19.35	19.62	11,770	+0.30(+1.53%)
Nov 17, 2016	19.83	19.87	19.32	19.32	21,701	-0.26(-1.30%)
Nov 16, 2016	19.52	19.66	19.39	19.58	7,325	-0.14(-0.71%)
Nov 15, 2016	19.21	19.72	19.19	19.72	12,450	+0.98(+5.24%)
Nov 14, 2016	18.53	18.78	18.36	18.74	26,200	-0.04(-0.22%)
Nov 11, 2016	18.85	18.85	18.63	18.78	7,937	-0.42(-2.19%)
Nov 10, 2016	19.23	19.29	19.20	19.20	4,000	-0.32(-1.64%)
Nov 09, 2016	19.30	19.71	19.25	19.52	34,555	+0.06(+0.31%)
Nov 08, 2016	19.15	19.46	19.12	19.46	8,494	+0.26(+1.35%)
Nov 07, 2016	19.13	19.26	19.11	19.20	2,900	+0.30(+1.59%)
Nov 04, 2016	18.96	19.26	18.82	18.90	2,914	-0.36(-1.87%)
Nov 03, 2016	19.53	19.53	19.11	19.26	1,650	-0.21(-1.08%)
Nov 02, 2016	19.74	19.85	19.40	19.47	3,715	-0.65(-3.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.