abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
21.00
+0.09 (0.43%)
At close: Jul 8, 2025, 4:00 PM
21.31
+0.31 (1.48%)
Pre-market: Jul 9, 2025, 8:35 AM EDT

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202520.8521.1120.8121.0021.000.43%269,228
Jul 7, 202520.8420.9320.8020.9120.91-0.81%267,009
Jul 3, 202521.1721.1921.0521.0821.08-0.19%400,866
Jul 2, 202520.8321.1320.8321.1221.121.59%402,453
Jul 1, 202520.7820.8020.7320.7920.790.10%1,190,414
Jun 30, 202520.8120.8120.7120.7720.77-0.53%465,986
Jun 27, 202520.8220.9420.7820.8820.880.10%152,976
Jun 26, 202520.8420.8720.8020.8620.860.34%728,654
Jun 25, 202520.8320.9020.7720.7920.79-0.43%165,279
Jun 24, 202520.9521.0120.8220.8820.88-1.93%352,034
Jun 23, 202521.6521.6821.2921.2921.29-2.02%285,339
Jun 20, 202521.7921.8021.6621.7321.73-0.23%260,882
Jun 18, 202521.8021.8521.6521.7821.780.37%465,126
Jun 17, 202521.6221.7221.5821.7021.701.12%439,701
Jun 16, 202521.4421.4921.2421.4621.460.33%241,666
Jun 13, 202521.2121.4721.2121.3921.391.76%498,350
Jun 12, 202521.0521.0720.9621.0221.020.24%211,995
Jun 11, 202520.9820.9920.8820.9720.970.43%340,122
Jun 10, 202520.9220.9720.8220.8820.88-0.33%5,569,695
Jun 9, 202520.8720.9720.8520.9520.95-0.10%287,895
Jun 6, 202520.8520.9820.8520.9720.970.62%358,320
Jun 5, 202520.9721.0120.8320.8420.840.34%251,032
Jun 4, 202520.7720.8620.7120.7720.770.05%269,796
Jun 3, 202520.6920.8020.6420.7620.760.10%241,567
Jun 2, 202520.7520.8020.6820.7420.742.17%429,082
May 30, 202520.3520.3820.2420.3020.30-0.73%438,402
May 29, 202520.5120.5120.3620.4520.45-0.15%206,787
May 28, 202520.6620.6620.4620.4820.48-0.97%428,722
May 27, 202520.6720.6920.5820.6820.68-0.67%453,524
May 23, 202520.6420.8320.6420.8220.820.87%146,046
May 22, 202520.6320.6820.5720.6420.64-0.63%251,808
May 21, 202520.8320.8320.7420.7720.770.10%912,080
May 20, 202520.5320.7520.5020.7520.751.67%317,864
May 19, 202520.4220.4720.3820.4120.41-0.15%452,734
May 16, 202520.4820.5220.4020.4420.44-0.73%256,022
May 15, 202520.5820.6320.4720.5920.59-0.48%358,529
May 14, 202520.7620.7820.6720.6920.69-0.96%412,516
May 13, 202520.7720.9420.7120.8920.890.92%642,509
May 12, 202520.8520.8520.6820.7020.70-0.38%378,501
May 9, 202520.7420.8220.7420.7820.780.97%400,145
May 8, 202520.5820.6320.4920.5820.580.34%442,834
May 7, 202520.6720.6720.4820.5120.51-0.82%557,753
May 6, 202520.7520.7820.6320.6820.680.93%209,932
May 5, 202520.5920.6120.4620.4920.49-0.10%323,167
May 2, 202520.5320.5920.4420.5120.510.59%334,263
May 1, 202520.3220.4220.2420.3920.390.20%1,436,273
Apr 30, 202520.4720.5320.3520.3520.35-1.45%766,349
Apr 29, 202520.7720.7920.6220.6520.65-0.96%170,974
Apr 28, 202520.7320.8620.6720.8520.850.53%414,849
Apr 25, 202520.6420.7520.6320.7420.74-0.29%334,190