abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)
NYSEARCA: BCD · Real-Time Price · USD
32.89
-0.24 (-0.72%)
May 22, 2025, 4:00 PM - Market closed
BCD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 6, 2025 | 33.00 | 33.04 | 32.85 | 32.88 | 32.88 | 0.95% | 34,364 |
May 5, 2025 | 32.84 | 32.84 | 32.54 | 32.57 | 32.57 | -0.06% | 41,172 |
May 2, 2025 | 32.39 | 32.64 | 32.39 | 32.59 | 32.59 | 0.84% | 31,343 |
May 1, 2025 | 32.21 | 32.38 | 32.12 | 32.32 | 32.32 | 0.19% | 838,343 |
Apr 30, 2025 | 32.50 | 32.56 | 32.26 | 32.26 | 32.26 | -1.59% | 94,101 |
Apr 29, 2025 | 32.99 | 32.99 | 32.74 | 32.78 | 32.78 | -0.77% | 23,205 |
Apr 28, 2025 | 32.80 | 33.05 | 32.77 | 33.03 | 33.03 | 0.34% | 37,058 |
Apr 25, 2025 | 32.79 | 32.92 | 32.78 | 32.92 | 32.92 | - | 8,536 |
Apr 24, 2025 | 32.72 | 32.99 | 32.67 | 32.92 | 32.92 | 0.61% | 28,764 |
Apr 23, 2025 | 32.75 | 32.78 | 32.52 | 32.72 | 32.72 | -0.34% | 57,193 |
Apr 22, 2025 | 32.96 | 32.98 | 32.78 | 32.83 | 32.83 | 0.12% | 20,225 |
Apr 21, 2025 | 32.84 | 32.92 | 32.67 | 32.79 | 32.79 | -0.27% | 169,836 |
Apr 17, 2025 | 32.79 | 33.00 | 32.73 | 32.88 | 32.88 | 0.18% | 25,061 |
Apr 16, 2025 | 32.49 | 32.83 | 32.49 | 32.82 | 32.82 | 1.33% | 74,915 |
Apr 15, 2025 | 32.26 | 32.39 | 32.23 | 32.39 | 32.39 | 0.15% | 24,000 |
Apr 14, 2025 | 32.56 | 32.56 | 32.27 | 32.34 | 32.34 | -0.36% | 117,353 |
Apr 11, 2025 | 32.09 | 32.47 | 32.09 | 32.46 | 32.46 | 1.71% | 21,104 |
Apr 10, 2025 | 31.89 | 32.01 | 31.67 | 31.91 | 31.91 | -0.53% | 58,830 |
Apr 9, 2025 | 31.01 | 32.12 | 30.86 | 32.08 | 32.08 | 3.72% | 30,832 |
Apr 8, 2025 | 31.83 | 31.84 | 30.86 | 30.93 | 30.93 | -1.75% | 50,276 |
Apr 7, 2025 | 31.75 | 32.40 | 31.38 | 31.48 | 31.48 | -1.87% | 71,909 |
Apr 4, 2025 | 32.44 | 32.44 | 31.87 | 32.08 | 32.08 | -3.92% | 258,286 |
Apr 3, 2025 | 33.34 | 33.53 | 33.27 | 33.39 | 33.39 | -2.57% | 46,588 |
Apr 2, 2025 | 34.15 | 34.30 | 34.13 | 34.27 | 34.27 | 0.47% | 91,782 |
Apr 1, 2025 | 34.09 | 34.20 | 34.06 | 34.11 | 34.11 | -0.06% | 91,400 |
Mar 31, 2025 | 34.00 | 34.13 | 33.93 | 34.13 | 34.13 | 0.65% | 57,622 |
Mar 28, 2025 | 33.84 | 33.93 | 33.70 | 33.91 | 33.91 | 0.22% | 98,515 |
Mar 27, 2025 | 33.70 | 33.89 | 33.64 | 33.84 | 33.84 | 0.34% | 23,602 |
Mar 26, 2025 | 33.84 | 33.90 | 33.70 | 33.72 | 33.72 | -0.25% | 13,586 |
Mar 25, 2025 | 33.81 | 33.94 | 33.72 | 33.81 | 33.81 | 0.37% | 28,258 |
Mar 24, 2025 | 33.74 | 33.80 | 33.66 | 33.68 | 33.68 | -0.06% | 102,816 |
Mar 21, 2025 | 33.86 | 33.86 | 33.69 | 33.70 | 33.70 | -0.53% | 90,922 |
Mar 20, 2025 | 33.60 | 33.97 | 33.60 | 33.88 | 33.88 | -0.32% | 12,820 |
Mar 19, 2025 | 33.90 | 34.03 | 33.85 | 33.99 | 33.99 | 0.50% | 19,324 |
Mar 18, 2025 | 33.95 | 33.96 | 33.79 | 33.82 | 33.82 | 0.06% | 19,577 |
Mar 17, 2025 | 33.70 | 33.81 | 33.67 | 33.80 | 33.80 | 0.60% | 91,297 |
Mar 14, 2025 | 33.70 | 33.70 | 33.45 | 33.60 | 33.60 | 0.22% | 27,499 |
Mar 13, 2025 | 33.36 | 33.70 | 33.36 | 33.53 | 33.53 | 0.32% | 21,407 |