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
Feb 3, 2026	32.98	33.07	32.98	33.07	-	2.54%	112,321
Feb 2, 2026	32.62	32.67	32.14	32.25	32.25	-3.96%	229,029
Jan 30, 2026	34.13	34.15	33.01	33.58	33.58	-3.39%	101,998
Jan 29, 2026	35.21	35.31	34.07	34.76	34.76	1.05%	62,276
Jan 28, 2026	34.20	34.49	34.18	34.40	34.40	0.97%	47,647
Jan 27, 2026	33.99	34.07	33.57	34.07	34.07	1.25%	52,817
Jan 26, 2026	33.72	33.95	33.50	33.65	33.65	0.57%	73,244
Jan 23, 2026	33.25	33.46	33.25	33.46	33.46	1.73%	59,765
Jan 22, 2026	32.94	32.95	32.80	32.89	32.89	0.09%	56,273
Jan 21, 2026	33.01	33.01	32.69	32.86	32.86	1.14%	41,515
Jan 20, 2026	32.50	32.59	32.43	32.49	32.49	1.28%	97,410
Jan 16, 2026	32.11	32.11	31.94	32.08	32.08	-0.22%	68,844
Jan 15, 2026	32.01	32.21	31.99	32.15	32.15	-0.36%	47,396
Jan 14, 2026	32.46	32.50	32.24	32.27	32.27	0.05%	62,529
Jan 13, 2026	32.23	32.36	32.15	32.25	32.25	0.53%	74,303
Jan 12, 2026	32.05	32.26	32.00	32.08	32.08	1.26%	50,516
Jan 9, 2026	31.64	31.86	31.64	31.68	31.68	0.22%	88,023
Jan 8, 2026	31.50	31.64	31.26	31.61	31.61	0.03%	94,442
Jan 7, 2026	31.56	31.63	31.45	31.60	31.60	-0.69%	139,856
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%	123,022
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

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.