abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

24.36

+0.07

(+0.28%)

At close: 11:30AM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	24.41	24.41	24.31	24.36	24.36	1,000
May 09, 2024	24.09	24.29	24.09	24.29	24.29	2,600
May 08, 2024	24.02	24.09	24.02	24.09	24.09	2,300
May 07, 2024	24.32	24.44	24.32	24.34	24.34	2,000
May 06, 2024	24.38	24.51	24.37	24.40	24.40	20,900
May 03, 2024	24.14	24.24	24.10	24.21	24.21	5,700
May 02, 2024	23.98	23.98	23.94	23.97	23.97	600
May 01, 2024	24.04	24.10	23.92	24.09	24.09	1,500
Apr 30, 2024	24.23	24.38	24.19	24.28	24.28	3,600
Apr 29, 2024	24.52	24.63	24.41	24.60	24.60	3,900
Apr 26, 2024	24.44	24.44	24.06	24.21	24.21	3,200
Apr 25, 2024	24.12	24.23	24.08	24.18	24.18	59,600
Apr 24, 2024	24.07	24.14	23.94	23.94	23.94	2,700
Apr 23, 2024	23.84	23.92	23.78	23.88	23.88	2,900
Apr 22, 2024	24.20	24.47	24.20	24.33	24.33	6,200
Apr 19, 2024	24.38	24.55	24.32	24.43	24.43	30,500
Apr 18, 2024	23.58	23.99	23.58	23.91	23.91	2,400
Apr 17, 2024	23.67	23.68	23.47	23.51	23.51	1,400
Apr 16, 2024	23.27	23.28	23.10	23.28	23.28	5,200
Apr 15, 2024	23.49	23.50	23.27	23.45	23.45	5,500
Apr 12, 2024	23.30	23.33	23.00	23.02	23.02	5,600
Apr 11, 2024	23.03	23.03	22.79	22.90	22.90	6,400
Apr 10, 2024	22.91	23.14	22.80	23.13	23.13	8,100
Apr 09, 2024	23.09	23.10	22.90	23.01	23.01	6,000
Apr 08, 2024	22.84	22.90	22.68	22.90	22.90	8,700
Apr 05, 2024	22.63	22.68	22.55	22.66	22.66	6,100
Apr 04, 2024	22.53	22.65	22.49	22.54	22.54	3,600
Apr 03, 2024	21.91	22.39	21.90	22.36	22.36	11,200
Apr 02, 2024	21.90	21.90	21.68	21.75	21.75	2,900
Apr 01, 2024	21.54	21.64	21.54	21.57	21.57	2,100
Mar 28, 2024	21.32	21.43	21.32	21.43	21.43	2,700
Mar 27, 2024	21.06	21.31	21.06	21.24	21.24	7,300
Mar 26, 2024	21.34	21.34	21.31	21.31	21.31	1,900
Mar 25, 2024	21.55	21.57	21.54	21.56	21.56	3,300
Mar 22, 2024	21.58	21.58	21.43	21.50	21.50	3,300
Mar 21, 2024	21.86	21.87	21.72	21.80	21.80	2,700
Mar 20, 2024	21.69	21.81	21.64	21.79	21.79	2,900
Mar 19, 2024	21.64	21.65	21.58	21.59	21.59	2,900
Mar 18, 2024	22.10	22.10	21.83	21.90	21.90	69,600
Mar 15, 2024	21.94	21.97	21.94	21.97	21.97	2,400
Mar 14, 2024	21.70	21.85	21.70	21.78	21.78	8,000
Mar 13, 2024	21.91	21.92	21.91	21.91	21.91	800
Mar 12, 2024	21.71	21.71	21.54	21.71	21.71	5,300
Mar 11, 2024	21.54	21.65	21.54	21.65	21.65	4,200
Mar 08, 2024	21.36	21.42	21.35	21.38	21.38	13,600
Mar 07, 2024	21.42	21.47	21.42	21.45	21.45	1,800
Mar 06, 2024	21.25	21.25	21.16	21.18	21.18	4,400
Mar 05, 2024	21.07	21.07	21.06	21.06	21.06	300
Mar 04, 2024	21.18	21.18	21.14	21.14	21.14	8,900
Mar 01, 2024	21.01	21.12	21.01	21.12	21.12	2,800
Feb 29, 2024	21.00	21.00	21.00	21.00	21.00	200
Feb 28, 2024	20.92	20.93	20.92	20.92	20.92	300
Feb 27, 2024	20.91	20.95	20.91	20.94	20.94	31,500
Feb 26, 2024	20.86	20.87	20.76	20.76	20.76	21,000
Feb 23, 2024	20.93	20.93	20.93	20.93	20.93	100
Feb 22, 2024	20.95	20.95	20.95	20.95	20.95	100
Feb 21, 2024	20.88	20.88	20.86	20.86	20.86	600
Feb 20, 2024	20.73	20.74	20.71	20.71	20.71	24,600
Feb 16, 2024	20.60	20.60	20.60	20.60	20.60	100
Feb 15, 2024	20.46	20.50	20.46	20.47	20.47	3,200
Feb 14, 2024	20.30	20.30	20.30	20.30	20.30	100
Feb 13, 2024	20.25	20.25	20.25	20.25	20.25	100
Feb 12, 2024	20.29	20.29	20.29	20.29	20.29	100
Feb 09, 2024	20.15	20.18	20.15	20.15	20.15	13,500
Feb 08, 2024	20.29	20.29	20.29	20.29	20.29	100
Feb 07, 2024	20.40	20.44	20.40	20.44	20.44	300
Feb 06, 2024	20.58	20.60	20.56	20.58	20.58	6,300
Feb 05, 2024	20.47	20.50	20.47	20.50	20.50	200
Feb 02, 2024	20.78	20.78	20.78	20.78	20.78	100
Feb 01, 2024	20.90	20.90	20.90	20.90	20.90	100
Jan 31, 2024	21.09	21.16	21.09	21.16	21.16	300
Jan 30, 2024	21.28	21.31	21.28	21.29	21.29	500
Jan 29, 2024	21.17	21.17	21.17	21.17	21.17	100
Jan 26, 2024	21.21	21.21	21.17	21.17	21.17	7,800
Jan 25, 2024	21.19	21.19	21.17	21.17	21.17	1,000
Jan 24, 2024	21.14	21.14	21.14	21.14	21.14	-
Jan 23, 2024	20.86	20.86	20.86	20.86	20.86	300
Jan 22, 2024	20.38	20.38	20.38	20.38	20.38	100
Jan 19, 2024	20.52	20.52	20.52	20.52	20.52	100
Jan 18, 2024	20.40	20.43	20.31	20.43	20.43	1,300
Jan 17, 2024	20.40	20.40	20.40	20.40	20.40	100
Jan 16, 2024	20.65	20.69	20.65	20.69	20.69	300
Jan 12, 2024	20.80	20.80	20.58	20.58	20.58	400
Jan 11, 2024	20.81	20.81	20.80	20.80	20.80	100
Jan 10, 2024	20.74	20.74	20.74	20.74	20.74	100
Jan 09, 2024	20.68	20.68	20.65	20.67	20.67	1,000
Jan 08, 2024	20.79	20.79	20.79	20.79	20.79	200
Jan 05, 2024	20.92	20.92	20.92	20.92	20.92	100
Jan 04, 2024	20.99	20.99	20.99	20.99	20.99	200
Jan 03, 2024	21.20	21.20	21.20	21.20	21.20	100
Jan 02, 2024	21.29	21.34	21.26	21.26	21.26	1,800
Dec 29, 2023	21.58	21.61	21.58	21.61	21.61	300
Dec 28, 2023	21.62	21.62	21.56	21.56	21.56	700
Dec 27, 2023	21.37	21.73	21.37	21.73	21.73	2,200
Dec 26, 2023	21.31	21.40	21.30	21.40	21.40	400
Dec 22, 2023	21.35	21.36	21.35	21.36	21.36	300
Dec 21, 2023	21.20	21.23	21.10	21.16	21.16	1,900
Dec 20, 2023	21.30	21.30	21.07	21.07	21.07	1,400
Dec 19, 2023	21.22	21.28	21.16	21.16	21.16	1,200
Dec 18, 2023	21.00	21.00	21.00	21.00	21.00	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,496.45+390.56(+0.47%)

abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,496.45
+390.56(+0.47%)