abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)
NYSEARCA: BCD · Real-Time Price · USD
30.88
+0.30 (1.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
BCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.61 | 30.92 | 30.61 | 30.88 | 30.88 | 1.00% | 178,816 |
| Dec 19, 2024 | 30.70 | 30.76 | 30.48 | 30.58 | 30.58 | -3.46% | 58,334 |
| Dec 18, 2024 | 32.00 | 32.09 | 31.67 | 31.67 | 30.54 | -1.28% | 26,177 |
| Dec 17, 2024 | 31.96 | 32.09 | 31.84 | 32.08 | 30.94 | -0.28% | 52,928 |
| Dec 16, 2024 | 32.32 | 32.34 | 32.17 | 32.17 | 31.03 | -0.40% | 37,790 |
| Dec 13, 2024 | 32.34 | 32.40 | 32.30 | 32.30 | 31.15 | -0.55% | 131,813 |
| Dec 12, 2024 | 32.50 | 32.55 | 32.37 | 32.48 | 31.32 | -0.58% | 72,085 |
| Dec 11, 2024 | 32.58 | 32.75 | 32.55 | 32.67 | 31.51 | 0.48% | 23,148 |
| Dec 10, 2024 | 32.40 | 32.56 | 32.40 | 32.52 | 31.36 | 0.57% | 40,271 |
| Dec 9, 2024 | 32.42 | 32.52 | 32.33 | 32.33 | 31.18 | 0.81% | 28,571 |
| Dec 6, 2024 | 32.04 | 32.17 | 32.01 | 32.07 | 30.93 | -0.28% | 27,504 |
| Dec 5, 2024 | 32.18 | 32.19 | 32.04 | 32.16 | 31.02 | 0.19% | 16,522 |
| Dec 4, 2024 | 32.15 | 32.20 | 32.03 | 32.10 | 30.96 | -0.05% | 32,306 |
| Dec 3, 2024 | 32.14 | 32.20 | 32.04 | 32.12 | 30.97 | 0.64% | 16,956 |
| Dec 2, 2024 | 32.02 | 32.05 | 31.89 | 31.91 | 30.77 | -1.02% | 38,949 |
| Nov 29, 2024 | 32.25 | 32.34 | 32.23 | 32.24 | 31.09 | 0.30% | 16,757 |
| Nov 27, 2024 | 32.17 | 32.29 | 32.08 | 32.15 | 31.00 | -0.39% | 16,285 |
| Nov 26, 2024 | 32.33 | 32.35 | 32.15 | 32.27 | 31.12 | 0.28% | 13,307 |
| Nov 25, 2024 | 32.30 | 32.38 | 32.11 | 32.18 | 31.04 | -0.89% | 31,975 |
| Nov 22, 2024 | 32.25 | 32.49 | 32.21 | 32.47 | 31.32 | 0.43% | 68,860 |
| Nov 21, 2024 | 32.41 | 32.41 | 32.27 | 32.33 | 31.18 | 0.15% | 24,496 |
| Nov 20, 2024 | 32.26 | 32.33 | 32.19 | 32.28 | 31.13 | 0.37% | 24,514 |
| Nov 19, 2024 | 32.14 | 32.20 | 32.09 | 32.16 | 31.02 | 0.31% | 180,981 |
| Nov 18, 2024 | 31.63 | 32.07 | 31.63 | 32.06 | 30.92 | 1.75% | 55,572 |
| Nov 15, 2024 | 31.61 | 31.71 | 31.51 | 31.51 | 30.39 | -0.06% | 198,526 |
| Nov 14, 2024 | 31.77 | 31.77 | 31.51 | 31.53 | 30.41 | -0.46% | 44,661 |
| Nov 13, 2024 | 31.70 | 31.76 | 31.56 | 31.68 | 30.55 | -0.26% | 58,323 |
| Nov 12, 2024 | 31.94 | 31.96 | 31.73 | 31.76 | 30.63 | -0.78% | 43,886 |
| Nov 11, 2024 | 32.06 | 32.07 | 31.89 | 32.01 | 30.87 | -0.74% | 38,563 |
| Nov 8, 2024 | 32.40 | 32.46 | 32.21 | 32.25 | 31.10 | -1.19% | 93,963 |
| Nov 7, 2024 | 32.41 | 32.65 | 32.37 | 32.64 | 31.48 | 1.36% | 21,334 |
| Nov 6, 2024 | 31.92 | 32.26 | 31.86 | 32.20 | 31.05 | -0.89% | 40,409 |
| Nov 5, 2024 | 32.61 | 32.64 | 32.47 | 32.49 | 31.33 | 0.19% | 36,714 |
| Nov 4, 2024 | 32.33 | 32.48 | 32.33 | 32.43 | 31.28 | 0.84% | 25,033 |
| Nov 1, 2024 | 32.43 | 32.49 | 32.12 | 32.16 | 31.02 | -0.50% | 40,702 |
| Oct 31, 2024 | 32.37 | 32.37 | 32.16 | 32.32 | 31.17 | -0.28% | 29,239 |
| Oct 30, 2024 | 32.30 | 32.45 | 32.25 | 32.41 | 31.26 | 0.28% | 25,619 |
| Oct 29, 2024 | 32.25 | 32.33 | 32.18 | 32.32 | 31.17 | 0.22% | 20,760 |
| Oct 28, 2024 | 32.26 | 32.28 | 32.19 | 32.25 | 31.10 | -1.59% | 70,091 |
| Oct 25, 2024 | 32.68 | 32.80 | 32.63 | 32.77 | 31.60 | 0.23% | 50,292 |
| Oct 24, 2024 | 32.77 | 32.89 | 32.50 | 32.70 | 31.53 | 0.20% | 35,735 |
| Oct 23, 2024 | 32.60 | 32.66 | 32.50 | 32.63 | 31.47 | -0.31% | 32,578 |
| Oct 22, 2024 | 32.55 | 32.76 | 32.55 | 32.73 | 31.57 | 1.24% | 79,303 |
| Oct 21, 2024 | 32.44 | 32.52 | 32.28 | 32.33 | 31.18 | 0.19% | 59,509 |
| Oct 18, 2024 | 32.25 | 32.29 | 32.14 | 32.27 | 31.12 | 0.22% | 14,894 |
| Oct 17, 2024 | 32.11 | 32.23 | 32.08 | 32.20 | 31.05 | - | 25,184 |
| Oct 16, 2024 | 32.32 | 32.32 | 32.16 | 32.20 | 31.05 | -0.22% | 61,442 |
| Oct 15, 2024 | 32.25 | 32.29 | 32.12 | 32.27 | 31.12 | -1.01% | 60,630 |
| Oct 14, 2024 | 32.65 | 32.76 | 32.53 | 32.60 | 31.44 | -0.97% | 93,546 |
| Oct 11, 2024 | 32.93 | 33.07 | 32.91 | 32.92 | 31.75 | - | 67,033 |
| Oct 10, 2024 | 32.66 | 32.93 | 32.64 | 32.92 | 31.75 | 1.11% | 19,256 |
| Oct 9, 2024 | 32.53 | 32.58 | 32.38 | 32.56 | 31.40 | -0.81% | 43,303 |
| Oct 8, 2024 | 33.00 | 33.00 | 32.63 | 32.83 | 31.66 | -1.69% | 70,536 |
| Oct 7, 2024 | 33.27 | 33.40 | 33.22 | 33.39 | 32.20 | 0.24% | 82,335 |
| Oct 4, 2024 | 33.37 | 33.41 | 33.26 | 33.31 | 32.13 | -0.12% | 86,393 |
| Oct 3, 2024 | 33.13 | 33.37 | 33.06 | 33.35 | 32.16 | 0.42% | 76,101 |
| Oct 2, 2024 | 33.22 | 33.32 | 33.04 | 33.21 | 32.03 | 0.70% | 78,202 |
| Oct 1, 2024 | 32.67 | 33.14 | 32.67 | 32.98 | 31.81 | 0.92% | 34,997 |
| Sep 30, 2024 | 32.60 | 32.75 | 32.54 | 32.68 | 31.52 | 0.03% | 69,125 |
| Sep 27, 2024 | 32.55 | 32.72 | 32.54 | 32.67 | 31.51 | 0.21% | 32,712 |
| Sep 26, 2024 | 32.63 | 32.75 | 32.55 | 32.60 | 31.44 | -0.21% | 62,729 |
| Sep 25, 2024 | 32.65 | 32.73 | 32.60 | 32.67 | 31.51 | -0.21% | 73,765 |
| Sep 24, 2024 | 32.66 | 32.74 | 32.55 | 32.74 | 31.58 | 1.49% | 167,530 |
| Sep 23, 2024 | 32.15 | 32.38 | 32.11 | 32.26 | 31.11 | 0.69% | 196,162 |
| Sep 20, 2024 | 31.91 | 32.07 | 31.79 | 32.04 | 30.90 | 0.44% | 119,752 |
| Sep 19, 2024 | 31.79 | 31.96 | 31.72 | 31.90 | 30.77 | 1.17% | 278,461 |
| Sep 18, 2024 | 31.73 | 31.83 | 31.51 | 31.53 | 30.41 | -0.38% | 467,994 |
| Sep 17, 2024 | 31.51 | 31.68 | 31.51 | 31.65 | 30.52 | 0.32% | 89,510 |
| Sep 16, 2024 | 31.49 | 31.61 | 31.46 | 31.55 | 30.43 | 0.51% | 40,862 |
| Sep 13, 2024 | 31.38 | 31.48 | 31.29 | 31.39 | 30.27 | 0.45% | 71,505 |
| Sep 12, 2024 | 31.01 | 31.25 | 30.97 | 31.25 | 30.14 | 1.46% | 75,992 |
| Sep 11, 2024 | 30.70 | 30.82 | 30.49 | 30.80 | 29.70 | 0.72% | 78,052 |
| Sep 10, 2024 | 30.80 | 30.80 | 30.47 | 30.58 | 29.49 | -0.71% | 82,941 |
| Sep 9, 2024 | 30.70 | 30.84 | 30.60 | 30.80 | 29.70 | 0.51% | 201,825 |
| Sep 6, 2024 | 31.13 | 31.13 | 30.58 | 30.65 | 29.55 | -1.37% | 38,052 |
| Sep 5, 2024 | 31.11 | 31.22 | 31.01 | 31.07 | 29.96 | 0.58% | 18,009 |
| Sep 4, 2024 | 30.90 | 31.04 | 30.89 | 30.89 | 29.79 | -0.42% | 20,339 |
| Sep 3, 2024 | 30.99 | 31.06 | 30.80 | 31.02 | 29.92 | -0.85% | 19,218 |
| Aug 30, 2024 | 31.40 | 31.42 | 31.25 | 31.29 | 30.17 | -0.62% | 26,903 |
| Aug 29, 2024 | 31.32 | 31.53 | 31.32 | 31.48 | 30.36 | 0.43% | 18,520 |
| Aug 28, 2024 | 31.37 | 31.42 | 31.30 | 31.34 | 30.23 | -0.97% | 28,214 |
| Aug 27, 2024 | 31.59 | 31.69 | 31.57 | 31.65 | 30.52 | 0.32% | 64,318 |
| Aug 26, 2024 | 31.55 | 31.64 | 31.51 | 31.55 | 30.43 | 0.59% | 25,142 |
| Aug 23, 2024 | 31.19 | 31.40 | 31.17 | 31.37 | 30.25 | 1.37% | 13,442 |
| Aug 22, 2024 | 31.11 | 31.11 | 30.92 | 30.94 | 29.84 | -1.06% | 20,403 |
| Aug 21, 2024 | 31.36 | 31.36 | 31.16 | 31.27 | 30.16 | 0.06% | 19,367 |
| Aug 20, 2024 | 31.36 | 31.47 | 31.21 | 31.25 | 30.14 | -0.06% | 19,040 |
| Aug 19, 2024 | 31.18 | 31.40 | 31.18 | 31.27 | 30.16 | 0.26% | 21,618 |
| Aug 16, 2024 | 31.11 | 31.19 | 31.05 | 31.19 | 30.08 | 0.06% | 27,435 |
| Aug 15, 2024 | 31.24 | 31.35 | 31.14 | 31.17 | 30.06 | 0.55% | 30,794 |
| Aug 14, 2024 | 31.11 | 31.19 | 30.95 | 31.00 | 29.90 | -0.35% | 28,116 |
| Aug 13, 2024 | 31.23 | 31.23 | 31.03 | 31.11 | 30.00 | -0.89% | 42,430 |
| Aug 12, 2024 | 31.39 | 31.41 | 31.20 | 31.39 | 30.27 | 1.13% | 35,290 |
| Aug 9, 2024 | 31.08 | 31.10 | 30.99 | 31.04 | 29.94 | 0.36% | 15,508 |
| Aug 8, 2024 | 30.84 | 30.98 | 30.77 | 30.93 | 29.83 | 0.78% | 14,789 |
| Aug 7, 2024 | 30.70 | 30.83 | 30.68 | 30.69 | 29.60 | 0.52% | 16,732 |
| Aug 6, 2024 | 30.36 | 30.70 | 30.36 | 30.53 | 29.44 | -0.39% | 116,171 |
| Aug 5, 2024 | 30.40 | 30.67 | 30.32 | 30.65 | 29.56 | -0.91% | 68,353 |
| Aug 2, 2024 | 31.14 | 31.14 | 30.78 | 30.93 | 29.83 | -0.50% | 22,956 |
| Aug 1, 2024 | 31.46 | 31.47 | 31.00 | 31.09 | 29.98 | -1.10% | 55,227 |