abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
22.01
+0.12 (0.55%)
Oct 30, 2025, 4:00 PM EDT - Market closed
BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21.87 | 22.04 | 21.81 | 22.01 | 22.01 | 0.55% | 427,110 |
| Oct 29, 2025 | 21.91 | 22.05 | 21.86 | 21.89 | 21.89 | 0.32% | 375,830 |
| Oct 28, 2025 | 21.81 | 21.90 | 21.77 | 21.82 | 21.82 | -0.64% | 770,080 |
| Oct 27, 2025 | 22.07 | 22.07 | 21.93 | 21.96 | 21.96 | -0.63% | 621,633 |
| Oct 24, 2025 | 22.12 | 22.18 | 22.07 | 22.10 | 22.10 | -0.36% | 627,874 |
| Oct 23, 2025 | 22.20 | 22.28 | 22.17 | 22.18 | 22.18 | 1.14% | 1,776,524 |
| Oct 22, 2025 | 21.86 | 21.97 | 21.79 | 21.93 | 21.93 | 0.50% | 968,148 |
| Oct 21, 2025 | 21.90 | 21.91 | 21.68 | 21.82 | 21.82 | -1.71% | 856,974 |
| Oct 20, 2025 | 21.99 | 22.20 | 21.96 | 22.20 | 22.20 | 1.93% | 1,808,231 |
| Oct 17, 2025 | 21.82 | 21.85 | 21.68 | 21.78 | 21.78 | -0.46% | 585,792 |
| Oct 16, 2025 | 21.83 | 21.97 | 21.81 | 21.88 | 21.88 | 0.55% | 356,982 |
| Oct 15, 2025 | 21.76 | 21.80 | 21.67 | 21.76 | 21.76 | 0.55% | 260,421 |
| Oct 14, 2025 | 21.52 | 21.72 | 21.51 | 21.64 | 21.64 | -0.41% | 403,905 |
| Oct 13, 2025 | 21.69 | 21.77 | 21.65 | 21.73 | 21.73 | 1.40% | 358,857 |
| Oct 10, 2025 | 21.67 | 21.70 | 21.34 | 21.43 | 21.43 | -1.38% | 1,530,766 |
| Oct 9, 2025 | 22.09 | 22.10 | 21.69 | 21.73 | 21.73 | -1.18% | 2,868,501 |
| Oct 8, 2025 | 21.98 | 22.02 | 21.95 | 21.99 | 21.99 | 0.37% | 1,558,872 |
| Oct 7, 2025 | 21.87 | 21.91 | 21.79 | 21.91 | 21.91 | 0.37% | 585,736 |
| Oct 6, 2025 | 21.77 | 21.85 | 21.76 | 21.83 | 21.83 | 0.92% | 535,648 |
| Oct 3, 2025 | 21.67 | 21.73 | 21.62 | 21.63 | 21.63 | 0.32% | 612,381 |
| Oct 2, 2025 | 21.68 | 21.69 | 21.49 | 21.56 | 21.56 | -0.42% | 360,701 |
| Oct 1, 2025 | 21.50 | 21.67 | 21.40 | 21.65 | 21.65 | 0.51% | 905,115 |
| Sep 30, 2025 | 21.46 | 21.56 | 21.46 | 21.54 | 21.54 | - | 2,183,825 |
| Sep 29, 2025 | 21.53 | 21.60 | 21.52 | 21.54 | 21.54 | 0.05% | 1,000,157 |
| Sep 26, 2025 | 21.48 | 21.59 | 21.44 | 21.53 | 21.53 | 0.23% | 301,366 |
| Sep 25, 2025 | 21.45 | 21.49 | 21.35 | 21.48 | 21.48 | 0.70% | 331,877 |
| Sep 24, 2025 | 21.34 | 21.40 | 21.31 | 21.33 | 21.33 | 0.19% | 867,147 |
| Sep 23, 2025 | 21.19 | 21.30 | 21.19 | 21.29 | 21.29 | 0.66% | 291,035 |
| Sep 22, 2025 | 21.11 | 21.17 | 21.07 | 21.15 | 21.15 | - | 222,419 |
| Sep 19, 2025 | 21.12 | 21.22 | 21.12 | 21.15 | 21.15 | -0.38% | 741,756 |
| Sep 18, 2025 | 21.28 | 21.29 | 21.19 | 21.23 | 21.23 | -0.52% | 381,782 |
| Sep 17, 2025 | 21.51 | 21.54 | 21.29 | 21.34 | 21.34 | -1.25% | 406,796 |
| Sep 16, 2025 | 21.55 | 21.64 | 21.55 | 21.61 | 21.61 | 0.61% | 304,027 |
| Sep 15, 2025 | 21.38 | 21.49 | 21.36 | 21.48 | 21.48 | 1.13% | 287,791 |
| Sep 12, 2025 | 21.25 | 21.34 | 21.23 | 21.24 | 21.24 | 0.43% | 373,550 |
| Sep 11, 2025 | 21.05 | 21.19 | 21.05 | 21.15 | 21.15 | -0.14% | 499,937 |
| Sep 10, 2025 | 21.12 | 21.20 | 21.12 | 21.18 | 21.18 | 0.38% | 882,483 |
| Sep 9, 2025 | 21.24 | 21.24 | 21.10 | 21.10 | 21.10 | -0.24% | 300,926 |
| Sep 8, 2025 | 21.12 | 21.15 | 21.06 | 21.15 | 21.15 | 0.76% | 386,215 |
| Sep 5, 2025 | 21.06 | 21.10 | 20.97 | 20.99 | 20.99 | -0.38% | 195,758 |
| Sep 4, 2025 | 21.04 | 21.08 | 20.98 | 21.07 | 21.07 | -0.38% | 229,773 |
| Sep 3, 2025 | 21.24 | 21.25 | 21.14 | 21.15 | 21.15 | -0.42% | 302,631 |
| Sep 2, 2025 | 21.06 | 21.25 | 21.01 | 21.24 | 21.24 | 0.90% | 534,241 |
| Aug 29, 2025 | 20.88 | 21.06 | 20.88 | 21.05 | 21.05 | 0.91% | 421,071 |
| Aug 28, 2025 | 20.78 | 20.89 | 20.74 | 20.86 | 20.86 | 0.48% | 309,880 |
| Aug 27, 2025 | 20.68 | 20.78 | 20.67 | 20.76 | 20.76 | 0.14% | 382,516 |
| Aug 26, 2025 | 20.71 | 20.75 | 20.68 | 20.73 | 20.73 | -0.24% | 1,468,158 |
| Aug 25, 2025 | 20.78 | 20.86 | 20.76 | 20.78 | 20.78 | 0.07% | 460,517 |
| Aug 22, 2025 | 20.65 | 20.81 | 20.64 | 20.77 | 20.77 | 0.56% | 808,572 |
| Aug 21, 2025 | 20.53 | 20.67 | 20.37 | 20.65 | 20.65 | 0.73% | 540,450 |