abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)

BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	34.10	34.21	33.98	34.00	34.00	0.35%	352,961
Jul 17, 2025	33.72	33.91	33.72	33.88	33.88	0.24%	18,287
Jul 16, 2025	33.68	33.81	33.62	33.80	33.80	0.30%	54,018
Jul 15, 2025	33.63	33.79	33.63	33.70	33.70	-0.06%	21,012
Jul 14, 2025	33.82	33.82	33.64	33.72	33.72	-0.18%	59,676
Jul 11, 2025	33.63	33.85	33.63	33.78	33.78	0.57%	69,115
Jul 10, 2025	33.44	33.59	33.44	33.59	33.59	0.59%	19,287
Jul 9, 2025	33.30	33.40	33.29	33.39	33.39	-0.22%	25,559
Jul 8, 2025	33.21	33.54	33.18	33.47	33.47	0.45%	22,259
Jul 7, 2025	33.21	33.33	33.18	33.32	33.32	-0.70%	27,200
Jul 3, 2025	33.71	33.89	33.53	33.55	33.55	-0.16%	10,808
Jul 2, 2025	33.24	33.62	33.24	33.60	33.60	1.49%	24,842
Jul 1, 2025	33.09	33.19	33.06	33.11	33.11	-0.12%	99,698
Jun 30, 2025	33.21	33.32	33.06	33.15	33.15	-0.40%	103,612
Jun 27, 2025	33.15	33.35	33.15	33.28	33.28	0.07%	15,855
Jun 26, 2025	33.29	33.32	33.21	33.26	33.26	0.24%	20,754
Jun 25, 2025	33.23	33.34	33.13	33.18	33.18	-0.36%	30,611
Jun 24, 2025	33.46	33.46	33.26	33.30	33.30	-1.97%	86,405
Jun 23, 2025	34.41	34.42	33.97	33.97	33.97	-1.51%	57,257
Jun 20, 2025	34.57	34.59	34.41	34.49	34.49	-0.19%	33,362
Jun 18, 2025	34.53	34.67	34.44	34.56	34.56	0.29%	62,158
Jun 17, 2025	34.38	34.49	34.33	34.46	34.46	0.83%	23,945
Jun 16, 2025	34.08	34.20	33.84	34.17	34.17	0.26%	44,713
Jun 13, 2025	33.92	34.14	33.89	34.08	34.08	1.67%	26,343
Jun 12, 2025	33.43	33.59	33.41	33.52	33.52	0.17%	31,927
Jun 11, 2025	33.38	33.46	33.31	33.46	33.46	0.37%	24,078
Jun 10, 2025	33.40	33.46	33.28	33.34	33.34	-0.15%	25,920
Jun 9, 2025	33.33	33.48	33.30	33.39	33.39	-0.16%	62,378
Jun 6, 2025	33.39	33.50	33.34	33.45	33.45	0.35%	293,273
Jun 5, 2025	33.44	33.51	33.31	33.33	33.33	0.45%	41,570
Jun 4, 2025	33.00	33.23	33.00	33.18	33.18	0.15%	131,811
Jun 3, 2025	32.99	33.16	32.98	33.13	33.13	0.24%	24,675
Jun 2, 2025	33.10	33.14	32.97	33.05	33.05	1.88%	33,814
May 30, 2025	32.58	32.58	32.32	32.44	32.44	-0.70%	94,825
May 29, 2025	32.72	32.72	32.52	32.67	32.67	0.05%	40,733
May 28, 2025	32.92	32.94	32.65	32.65	32.65	-0.87%	19,963
May 27, 2025	33.00	33.00	32.85	32.94	32.94	-0.69%	52,268
May 23, 2025	33.17	33.25	32.97	33.17	33.17	0.85%	25,683
May 22, 2025	32.88	32.99	32.85	32.89	32.89	-0.72%	61,798
May 21, 2025	33.20	33.28	33.10	33.13	33.13	0.36%	27,322
May 20, 2025	32.71	33.01	32.71	33.01	33.01	1.41%	31,256
May 19, 2025	32.55	32.64	32.46	32.55	32.55	-0.03%	200,145
May 16, 2025	32.59	32.70	32.54	32.56	32.56	-0.64%	31,366
May 15, 2025	32.81	32.86	32.63	32.77	32.77	-0.64%	57,283
May 14, 2025	33.06	33.08	32.92	32.98	32.98	-0.75%	35,235
May 13, 2025	33.06	33.32	32.99	33.23	33.23	0.88%	257,200
May 12, 2025	33.13	33.13	32.87	32.94	32.94	-0.12%	37,761
May 9, 2025	33.00	33.05	32.97	32.98	32.98	0.84%	22,414
May 8, 2025	32.79	32.85	32.62	32.71	32.71	0.14%	24,330
May 7, 2025	32.90	32.90	32.60	32.66	32.66	-0.67%	15,526

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.