abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
19.87
-0.05 (-0.25%)
Jan 8, 2026, 11:20 AM EST - Market open
BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 19.97 | 19.98 | 19.87 | 19.92 | 19.92 | -0.90% | 1,347,801 |
| Jan 6, 2026 | 20.08 | 20.17 | 20.04 | 20.10 | 20.10 | 0.95% | 5,035,607 |
| Jan 5, 2026 | 19.77 | 19.95 | 19.77 | 19.91 | 19.91 | 1.79% | 1,666,601 |
| Jan 2, 2026 | 19.63 | 19.63 | 19.47 | 19.56 | 19.56 | 0.15% | 3,364,654 |
| Dec 31, 2025 | 19.66 | 19.72 | 19.49 | 19.53 | 19.53 | -1.56% | 4,039,244 |
| Dec 30, 2025 | 19.97 | 19.97 | 19.83 | 19.84 | 19.84 | -13.32% | 1,142,615 |
| Dec 29, 2025 | 23.01 | 23.02 | 22.83 | 22.89 | 19.67 | -1.89% | 715,138 |
| Dec 26, 2025 | 23.31 | 23.37 | 23.28 | 23.33 | 20.05 | 1.13% | 1,275,621 |
| Dec 24, 2025 | 23.08 | 23.11 | 22.97 | 23.07 | 19.82 | - | 254,129 |
| Dec 23, 2025 | 22.92 | 23.09 | 22.80 | 23.07 | 19.82 | 1.36% | 2,175,237 |
| Dec 22, 2025 | 22.75 | 22.77 | 22.67 | 22.76 | 19.56 | 0.98% | 3,065,538 |
| Dec 19, 2025 | 22.46 | 22.57 | 22.44 | 22.54 | 19.37 | 0.71% | 1,196,899 |
| Dec 18, 2025 | 22.53 | 22.55 | 22.35 | 22.38 | 19.23 | -0.71% | 503,713 |
| Dec 17, 2025 | 22.45 | 22.57 | 22.43 | 22.54 | 19.37 | 1.12% | 476,274 |
| Dec 16, 2025 | 22.37 | 22.39 | 22.23 | 22.29 | 19.15 | -0.98% | 771,550 |
| Dec 15, 2025 | 22.59 | 22.61 | 22.41 | 22.51 | 19.34 | -0.18% | 748,342 |
| Dec 12, 2025 | 22.84 | 22.84 | 22.48 | 22.55 | 19.38 | -1.23% | 778,240 |
| Dec 11, 2025 | 22.71 | 22.83 | 22.70 | 22.83 | 19.62 | - | 658,605 |
| Dec 10, 2025 | 22.68 | 22.85 | 22.63 | 22.83 | 19.62 | 0.79% | 668,612 |
| Dec 9, 2025 | 22.70 | 22.79 | 22.65 | 22.65 | 19.46 | -0.61% | 518,301 |
| Dec 8, 2025 | 22.99 | 22.99 | 22.77 | 22.79 | 19.58 | -1.60% | 977,454 |
| Dec 5, 2025 | 23.12 | 23.34 | 23.12 | 23.16 | 19.90 | 0.87% | 584,021 |
| Dec 4, 2025 | 22.85 | 22.99 | 22.79 | 22.96 | 19.73 | 0.13% | 441,058 |
| Dec 3, 2025 | 22.98 | 23.00 | 22.90 | 22.93 | 19.70 | 0.48% | 618,186 |
| Dec 2, 2025 | 22.91 | 22.91 | 22.77 | 22.82 | 19.61 | -0.52% | 978,656 |
| Dec 1, 2025 | 22.87 | 22.97 | 22.83 | 22.94 | 19.71 | 0.57% | 932,470 |
| Nov 28, 2025 | 22.69 | 22.83 | 22.68 | 22.81 | 19.60 | 1.56% | 327,894 |
| Nov 26, 2025 | 22.26 | 22.48 | 22.26 | 22.46 | 19.30 | 1.45% | 473,419 |
| Nov 25, 2025 | 22.13 | 22.17 | 21.99 | 22.14 | 19.03 | -0.58% | 903,939 |
| Nov 24, 2025 | 22.06 | 22.29 | 22.04 | 22.27 | 19.14 | 0.50% | 418,658 |
| Nov 21, 2025 | 22.10 | 22.25 | 22.00 | 22.16 | 19.04 | -0.18% | 778,700 |
| Nov 20, 2025 | 22.47 | 22.48 | 22.19 | 22.20 | 19.08 | -1.07% | 1,293,910 |
| Nov 19, 2025 | 22.55 | 22.57 | 22.38 | 22.44 | 19.28 | -0.44% | 315,526 |
| Nov 18, 2025 | 22.43 | 22.57 | 22.33 | 22.54 | 19.37 | 0.76% | 377,225 |
| Nov 17, 2025 | 22.42 | 22.54 | 22.34 | 22.37 | 19.22 | -0.31% | 872,347 |
| Nov 14, 2025 | 22.47 | 22.61 | 22.38 | 22.44 | 19.28 | -0.80% | 639,210 |
| Nov 13, 2025 | 22.78 | 22.79 | 22.60 | 22.62 | 19.44 | -0.26% | 1,134,392 |
| Nov 12, 2025 | 22.64 | 22.72 | 22.61 | 22.68 | 19.49 | -0.26% | 662,896 |
| Nov 11, 2025 | 22.61 | 22.76 | 22.59 | 22.74 | 19.54 | 0.84% | 1,725,354 |
| Nov 10, 2025 | 22.34 | 22.57 | 22.31 | 22.55 | 19.38 | 1.81% | 1,059,790 |
| Nov 7, 2025 | 22.15 | 22.19 | 22.10 | 22.15 | 19.03 | 0.23% | 951,370 |
| Nov 6, 2025 | 22.15 | 22.16 | 21.97 | 22.10 | 18.99 | -0.18% | 421,019 |
| Nov 5, 2025 | 22.19 | 22.27 | 22.14 | 22.14 | 19.03 | 0.09% | 851,189 |
| Nov 4, 2025 | 22.11 | 22.20 | 22.04 | 22.12 | 19.01 | -0.98% | 1,147,383 |
| Nov 3, 2025 | 22.19 | 22.36 | 22.11 | 22.34 | 19.20 | 0.95% | 2,617,461 |
| Oct 31, 2025 | 22.09 | 22.15 | 22.02 | 22.13 | 19.02 | 0.55% | 512,213 |
| Oct 30, 2025 | 21.87 | 22.04 | 21.81 | 22.01 | 18.91 | 0.55% | 427,110 |
| Oct 29, 2025 | 21.91 | 22.05 | 21.86 | 21.89 | 18.81 | 0.32% | 375,830 |
| Oct 28, 2025 | 21.81 | 21.90 | 21.77 | 21.82 | 18.75 | -0.64% | 770,080 |
| Oct 27, 2025 | 22.07 | 22.07 | 21.93 | 21.96 | 18.87 | -0.63% | 621,633 |