Canada markets closed

abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.53+0.28 (+1.38%)
At close: 04:00PM EDT
20.32 -0.21 (-1.02%)
After hours: 06:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202420.3720.5720.4120.5320.53299,871
May 03, 202420.2520.2720.1720.2520.25277,700
May 02, 202420.0820.2020.0620.1620.16227,500
May 01, 202420.1620.2320.0620.0720.07505,300
Apr 30, 202420.4420.4420.2520.2520.25391,400
Apr 29, 202420.4920.6920.4920.6120.61225,500
Apr 26, 202420.6020.6420.5320.5420.54202,700
Apr 25, 202420.3920.5920.3920.5920.59134,300
Apr 24, 202420.5020.5620.4720.4920.4968,400
Apr 23, 202420.3120.5520.3120.5320.53108,700
Apr 22, 202420.3720.5320.3520.5020.50258,800
Apr 19, 202420.4320.5920.4220.5220.52130,600
Apr 18, 202420.3720.4020.3220.3520.35177,300
Apr 17, 202420.5020.5420.3220.3520.35115,500
Apr 16, 202420.4420.5120.3420.5020.50123,000
Apr 15, 202420.4920.5620.3320.5620.56193,500
Apr 12, 202420.7020.7920.4220.4520.45778,500
Apr 11, 202420.4620.4620.3420.4520.45107,500
Apr 10, 202420.4720.5420.4120.5020.50111,100
Apr 09, 202420.5520.6220.4620.5320.53245,400
Apr 08, 202420.5520.5620.4120.5320.53232,200
Apr 05, 202420.3820.5620.3720.4920.49136,800
Apr 04, 202420.2320.4020.2320.3320.33197,300
Apr 03, 202420.2020.3420.2020.3420.34534,800
Apr 02, 202420.0020.1120.0020.0620.06220,700
Apr 01, 202419.9219.9719.8219.9119.91346,200
Mar 28, 202419.6319.8219.6119.7719.77384,800
Mar 27, 202419.4819.5919.4819.5819.58143,500
Mar 26, 202419.7419.7519.5919.6219.62321,200
Mar 25, 202419.6419.7919.6419.7319.73198,300
Mar 22, 202419.7019.7019.6019.6119.61149,200
Mar 21, 202419.8119.8219.6619.7519.75147,200
Mar 20, 202419.6519.8219.6219.7919.79338,400
Mar 19, 202419.7719.7919.7219.7719.77136,400
Mar 18, 202419.8119.8419.7119.7919.79189,000
Mar 15, 202419.6319.7319.6019.6919.69207,900
Mar 14, 202419.6119.6919.5819.6519.65248,900
Mar 13, 202419.5219.6619.5219.6319.63451,500
Mar 12, 202419.4619.5219.4119.4819.48201,300
Mar 11, 202419.3819.5319.3719.4919.49236,100
Mar 08, 202419.4319.4419.3219.4319.43228,400
Mar 07, 202419.4419.5419.4219.4819.48229,900
Mar 06, 202419.3919.4419.3619.3919.39103,300
Mar 05, 202419.3219.3619.2519.2819.28110,900
Mar 04, 202419.4219.4419.3319.3619.36260,700
Mar 01, 202419.2119.2819.1219.2519.25973,200
Feb 29, 202419.0819.2219.0819.1519.15457,700
Feb 28, 202419.1119.1719.1119.1619.16120,100
Feb 27, 202419.0119.1619.0119.1219.12237,500
Feb 26, 202418.9219.0018.8618.9718.9795,500
Feb 23, 202418.9218.9518.8818.8818.88197,800
Feb 22, 202419.0219.1119.0219.1019.1097,500
Feb 21, 202419.0919.1219.0419.1019.10115,600
Feb 20, 202419.0219.0418.9118.9818.98187,300
Feb 16, 202418.9719.0618.9319.0119.01190,000
Feb 15, 202418.9119.0018.9018.9518.95353,800
Feb 14, 202419.0719.0718.8418.8718.87506,900
Feb 13, 202419.0219.0918.9919.0119.017,680,800
Feb 12, 202419.1219.2019.1119.1119.11129,400
Feb 09, 202419.1819.2319.1119.1719.17258,900
Feb 08, 202419.0919.1919.0919.1619.16215,100
Feb 07, 202419.0719.1519.0719.1119.11194,800
Feb 06, 202419.0619.1519.0619.1119.11321,800
Feb 05, 202419.0319.0918.9519.0819.08653,000
Feb 02, 202419.0819.1619.0719.1119.11604,000
Feb 01, 202419.3719.4519.2019.2519.251,450,800
Jan 31, 202419.4819.5219.3919.4319.43286,900
Jan 30, 202419.3619.5519.3319.5519.55215,900
Jan 29, 202419.3719.3919.2919.3419.34209,300
Jan 26, 202419.4119.5119.3119.5019.50662,700
Jan 25, 202419.5019.5019.3519.4919.491,832,000
Jan 24, 202419.3419.4519.3219.4119.41667,500
Jan 23, 202419.1419.2819.1419.2619.26486,300
Jan 22, 202419.0019.1418.9719.1019.10393,100
Jan 19, 202419.1919.2419.0719.0819.08314,700
Jan 18, 202418.9619.1718.9619.1519.15438,500
Jan 17, 202419.0019.0618.9719.0319.03246,500
Jan 16, 202419.2619.3019.1319.1319.13454,000
Jan 12, 202419.5019.5419.2019.3219.32321,400
Jan 11, 202419.3119.4019.2319.2519.25537,900
Jan 10, 202419.3419.3419.1519.1619.16313,500
Jan 09, 202419.2619.4119.2319.3219.32450,000
Jan 08, 202419.0919.2119.0119.1719.17426,800
Jan 05, 202419.3519.4619.3119.3819.38262,200
Jan 04, 202419.3119.3719.2319.3519.35160,300
Jan 03, 202419.3019.3719.2519.3619.36558,700
Jan 02, 202419.4119.4419.2019.2419.241,375,300
Dec 29, 202319.4819.5119.3619.3619.36684,600
Dec 28, 202319.6219.6819.5119.5119.51692,300
Dec 27, 202319.7019.7419.6319.6619.66736,400
Dec 26, 202319.4619.6619.3519.5919.59473,100
Dec 22, 202319.5519.5919.4519.4819.48563,500
Dec 21, 202319.3819.4619.3819.4519.45804,200
Dec 20, 202319.6019.6019.3719.3919.39734,600
Dec 19, 202319.4619.5819.4119.5819.581,073,500
Dec 18, 202319.5219.6019.4319.4819.481,234,700
Dec 15, 202319.3919.4319.3019.3919.39803,300
Dec 15, 20230.761 Dividend
Dec 14, 202320.0720.1420.0520.1319.37849,000
Dec 13, 202319.5919.8419.5819.8419.09335,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...