abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)
NYSEARCA: BCD · Real-Time Price · USD
31.60
-0.22 (-0.69%)
At close: Jan 7, 2026, 4:00 PM EST
31.60
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
BCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 31.56 | 31.61 | 31.44 | 31.57 | - | -0.78% | 94,722 |
| Jan 6, 2026 | 31.77 | 31.89 | 31.73 | 31.82 | 31.82 | 0.86% | 184,041 |
| Jan 5, 2026 | 31.32 | 31.56 | 31.32 | 31.55 | 31.55 | 1.81% | 123,006 |
| Jan 2, 2026 | 31.11 | 31.11 | 30.87 | 30.99 | 30.99 | 0.10% | 84,093 |
| Dec 31, 2025 | 31.36 | 31.36 | 30.89 | 30.96 | 30.96 | -1.46% | 428,581 |
| Dec 30, 2025 | 31.57 | 31.59 | 31.39 | 31.42 | 31.42 | -13.92% | 178,139 |
| Dec 29, 2025 | 36.70 | 36.70 | 36.38 | 36.50 | 31.17 | -1.59% | 60,363 |
| Dec 26, 2025 | 37.02 | 37.19 | 37.02 | 37.09 | 31.67 | 1.06% | 28,692 |
| Dec 24, 2025 | 36.78 | 36.78 | 36.57 | 36.70 | 31.34 | -0.11% | 32,879 |
| Dec 23, 2025 | 36.44 | 36.74 | 36.35 | 36.74 | 31.38 | 1.32% | 52,326 |
| Dec 22, 2025 | 36.19 | 36.26 | 36.09 | 36.26 | 30.97 | 1.20% | 30,119 |
| Dec 19, 2025 | 35.77 | 35.92 | 35.77 | 35.83 | 30.60 | 0.45% | 30,036 |
| Dec 18, 2025 | 35.84 | 35.89 | 35.61 | 35.67 | 30.46 | -0.47% | 25,450 |
| Dec 17, 2025 | 35.82 | 35.96 | 35.74 | 35.84 | 30.61 | 0.99% | 62,967 |
| Dec 16, 2025 | 35.67 | 35.67 | 35.45 | 35.49 | 30.31 | -0.98% | 47,078 |
| Dec 15, 2025 | 35.99 | 36.14 | 35.64 | 35.84 | 30.61 | -0.19% | 47,317 |
| Dec 12, 2025 | 36.26 | 36.27 | 35.74 | 35.91 | 30.67 | -1.07% | 20,240 |
| Dec 11, 2025 | 36.10 | 36.30 | 36.05 | 36.30 | 31.00 | 0.33% | 57,598 |
| Dec 10, 2025 | 36.00 | 36.19 | 35.89 | 36.18 | 30.90 | 0.63% | 36,179 |
| Dec 9, 2025 | 35.91 | 36.05 | 35.91 | 35.95 | 30.70 | -0.27% | 35,016 |
| Dec 8, 2025 | 36.37 | 36.37 | 36.01 | 36.05 | 30.79 | -0.96% | 56,071 |
| Dec 5, 2025 | 36.50 | 36.66 | 36.39 | 36.40 | 31.09 | 0.19% | 33,994 |
| Dec 4, 2025 | 36.19 | 36.45 | 36.10 | 36.33 | 31.03 | 0.26% | 94,427 |
| Dec 3, 2025 | 36.17 | 36.34 | 36.17 | 36.24 | 30.94 | 0.37% | 41,565 |
| Dec 2, 2025 | 36.22 | 36.22 | 36.02 | 36.10 | 30.83 | -0.17% | 57,483 |
| Dec 1, 2025 | 36.06 | 36.22 | 36.06 | 36.16 | 30.88 | 0.44% | 70,113 |
| Nov 28, 2025 | 35.92 | 36.04 | 35.85 | 36.00 | 30.74 | 0.95% | 17,485 |
| Nov 26, 2025 | 35.34 | 35.69 | 35.34 | 35.66 | 30.45 | 1.28% | 34,229 |
| Nov 25, 2025 | 35.14 | 35.26 | 35.00 | 35.21 | 30.07 | -0.33% | 42,296 |
| Nov 24, 2025 | 35.05 | 35.33 | 34.94 | 35.33 | 30.17 | 0.47% | 52,239 |
| Nov 21, 2025 | 35.01 | 35.26 | 34.92 | 35.16 | 30.03 | -0.25% | 107,485 |
| Nov 20, 2025 | 35.50 | 35.51 | 35.17 | 35.25 | 30.10 | -0.66% | 104,358 |
| Nov 19, 2025 | 35.64 | 35.71 | 35.40 | 35.48 | 30.30 | -0.59% | 28,175 |
| Nov 18, 2025 | 35.53 | 35.70 | 35.45 | 35.69 | 30.48 | 0.49% | 50,567 |
| Nov 17, 2025 | 35.40 | 35.67 | 35.40 | 35.52 | 30.33 | -0.29% | 52,506 |
| Nov 14, 2025 | 35.66 | 35.81 | 35.53 | 35.62 | 30.42 | -0.28% | 30,441 |
| Nov 13, 2025 | 36.04 | 36.12 | 35.72 | 35.72 | 30.50 | -0.78% | 108,937 |
| Nov 12, 2025 | 35.89 | 36.02 | 35.89 | 36.00 | 30.74 | -0.06% | 47,666 |
| Nov 11, 2025 | 35.86 | 36.03 | 35.83 | 36.02 | 30.76 | 0.78% | 126,325 |
| Nov 10, 2025 | 35.47 | 35.77 | 35.42 | 35.74 | 30.52 | 1.49% | 37,470 |
| Nov 7, 2025 | 35.12 | 35.22 | 35.10 | 35.22 | 30.07 | 0.53% | 47,420 |
| Nov 6, 2025 | 35.17 | 35.23 | 34.96 | 35.03 | 29.92 | -0.43% | 30,051 |
| Nov 5, 2025 | 35.20 | 35.35 | 35.18 | 35.18 | 30.04 | 0.09% | 16,647 |
| Nov 4, 2025 | 35.16 | 35.24 | 35.04 | 35.15 | 30.02 | -0.87% | 48,347 |
| Nov 3, 2025 | 35.29 | 35.49 | 35.18 | 35.46 | 30.28 | 0.68% | 97,382 |
| Oct 31, 2025 | 35.13 | 35.22 | 35.05 | 35.22 | 30.08 | 0.26% | 62,914 |
| Oct 30, 2025 | 34.88 | 35.14 | 34.80 | 35.13 | 30.00 | 0.63% | 254,706 |
| Oct 29, 2025 | 34.92 | 35.14 | 34.87 | 34.91 | 29.81 | 0.52% | 17,192 |
| Oct 28, 2025 | 34.75 | 34.89 | 34.73 | 34.73 | 29.66 | -0.71% | 32,027 |
| Oct 27, 2025 | 35.14 | 35.14 | 34.92 | 34.98 | 29.87 | -0.49% | 22,912 |