abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
21.40
-0.19 (-0.88%)
Feb 21, 2025, 4:00 PM EST - Market closed
BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 21.60 | 21.60 | 21.38 | 21.40 | 21.40 | -0.88% | 338,284 |
| Feb 20, 2025 | 21.63 | 21.63 | 21.56 | 21.59 | 21.59 | -0.23% | 123,400 |
| Feb 19, 2025 | 21.65 | 21.67 | 21.52 | 21.64 | 21.64 | 0.56% | 901,002 |
| Feb 18, 2025 | 21.31 | 21.53 | 21.27 | 21.52 | 21.52 | 1.41% | 266,355 |
| Feb 14, 2025 | 21.39 | 21.41 | 21.20 | 21.22 | 21.22 | -0.14% | 148,042 |
| Feb 13, 2025 | 21.12 | 21.26 | 21.12 | 21.25 | 21.25 | 0.66% | 270,041 |
| Feb 12, 2025 | 21.13 | 21.18 | 21.10 | 21.11 | 21.11 | -0.24% | 151,756 |
| Feb 11, 2025 | 21.20 | 21.27 | 21.16 | 21.16 | 21.16 | -0.09% | 1,137,136 |
| Feb 10, 2025 | 21.06 | 21.19 | 21.05 | 21.18 | 21.18 | 1.34% | 185,804 |
| Feb 7, 2025 | 20.96 | 21.01 | 20.87 | 20.90 | 20.90 | - | 210,249 |
| Feb 6, 2025 | 20.87 | 20.91 | 20.74 | 20.90 | 20.90 | 0.29% | 111,438 |
| Feb 5, 2025 | 20.77 | 20.87 | 20.77 | 20.84 | 20.84 | 0.10% | 208,562 |
| Feb 4, 2025 | 20.56 | 20.91 | 20.56 | 20.82 | 20.82 | 0.14% | 211,097 |
| Feb 3, 2025 | 20.69 | 20.81 | 20.64 | 20.79 | 20.79 | 1.37% | 503,935 |
| Jan 31, 2025 | 20.44 | 20.56 | 20.43 | 20.51 | 20.51 | -0.24% | 325,119 |
| Jan 30, 2025 | 20.57 | 20.67 | 20.54 | 20.56 | 20.56 | 0.05% | 362,330 |
| Jan 29, 2025 | 20.49 | 20.59 | 20.49 | 20.55 | 20.55 | 0.74% | 88,142 |
| Jan 28, 2025 | 20.41 | 20.45 | 20.35 | 20.40 | 20.40 | 0.25% | 324,496 |
| Jan 27, 2025 | 20.46 | 20.48 | 20.27 | 20.35 | 20.35 | -1.41% | 255,406 |
| Jan 24, 2025 | 20.66 | 20.70 | 20.60 | 20.64 | 20.64 | -0.05% | 1,866,810 |
| Jan 23, 2025 | 20.69 | 20.74 | 20.62 | 20.65 | 20.65 | -0.29% | 1,007,851 |
| Jan 22, 2025 | 20.71 | 20.73 | 20.66 | 20.71 | 20.71 | 0.15% | 1,594,187 |
| Jan 21, 2025 | 20.66 | 20.69 | 20.61 | 20.68 | 20.68 | -0.10% | 833,251 |
| Jan 17, 2025 | 20.65 | 20.81 | 20.63 | 20.70 | 20.70 | -0.67% | 469,979 |
| Jan 16, 2025 | 20.78 | 20.86 | 20.70 | 20.84 | 20.84 | -0.10% | 278,581 |
| Jan 15, 2025 | 20.71 | 20.91 | 20.68 | 20.86 | 20.86 | 1.41% | 579,828 |
| Jan 14, 2025 | 20.47 | 20.57 | 20.47 | 20.57 | 20.57 | 0.05% | 187,792 |
| Jan 13, 2025 | 20.56 | 20.61 | 20.50 | 20.56 | 20.56 | 0.49% | 405,608 |
| Jan 10, 2025 | 20.32 | 20.51 | 20.32 | 20.46 | 20.46 | 2.74% | 530,541 |
| Jan 8, 2025 | 19.93 | 19.96 | 19.84 | 19.92 | 19.92 | 0.33% | 185,618 |
| Jan 7, 2025 | 19.91 | 19.93 | 19.85 | 19.85 | 19.85 | 0.15% | 672,456 |
| Jan 6, 2025 | 19.85 | 19.93 | 19.79 | 19.82 | 19.82 | 0.81% | 340,715 |
| Jan 3, 2025 | 19.80 | 19.80 | 19.66 | 19.66 | 19.66 | -1.21% | 204,791 |
| Jan 2, 2025 | 19.84 | 19.99 | 19.84 | 19.90 | 19.90 | 0.76% | 1,684,044 |
| Dec 31, 2024 | 19.65 | 19.75 | 19.65 | 19.75 | 19.75 | 0.15% | 476,313 |
| Dec 30, 2024 | 19.82 | 19.87 | 19.65 | 19.72 | 19.72 | 0.72% | 679,443 |
| Dec 27, 2024 | 19.59 | 19.62 | 19.51 | 19.58 | 19.58 | 0.15% | 470,674 |
| Dec 26, 2024 | 19.57 | 19.59 | 19.52 | 19.55 | 19.55 | -0.10% | 317,174 |
| Dec 24, 2024 | 19.57 | 19.59 | 19.52 | 19.57 | 19.57 | 0.46% | 376,258 |
| Dec 23, 2024 | 19.44 | 19.49 | 19.36 | 19.48 | 19.48 | 0.21% | 765,063 |
| Dec 20, 2024 | 19.28 | 19.49 | 19.28 | 19.44 | 19.44 | 0.88% | 1,700,769 |
| Dec 19, 2024 | 19.35 | 19.36 | 19.18 | 19.27 | 19.27 | -2.97% | 1,106,524 |
| Dec 18, 2024 | 20.07 | 20.14 | 19.86 | 19.86 | 19.21 | -1.24% | 291,844 |
| Dec 17, 2024 | 20.02 | 20.12 | 19.95 | 20.11 | 19.45 | -0.54% | 587,733 |
| Dec 16, 2024 | 20.28 | 20.29 | 20.19 | 20.22 | 19.56 | -0.34% | 995,301 |
| Dec 13, 2024 | 20.33 | 20.33 | 20.25 | 20.29 | 19.63 | -0.49% | 914,621 |
| Dec 12, 2024 | 20.36 | 20.43 | 20.31 | 20.39 | 19.72 | -0.44% | 493,874 |
| Dec 11, 2024 | 20.39 | 20.55 | 20.39 | 20.48 | 19.81 | 0.74% | 315,356 |
| Dec 10, 2024 | 20.26 | 20.38 | 20.26 | 20.33 | 19.67 | 0.49% | 309,192 |
| Dec 9, 2024 | 20.27 | 20.34 | 20.23 | 20.23 | 19.57 | 1.00% | 1,349,486 |
| Dec 6, 2024 | 20.00 | 20.08 | 19.96 | 20.03 | 19.38 | -0.05% | 178,708 |
| Dec 5, 2024 | 20.05 | 20.10 | 20.00 | 20.04 | 19.39 | 0.10% | 411,360 |
| Dec 4, 2024 | 20.06 | 20.09 | 19.97 | 20.02 | 19.37 | -0.10% | 595,527 |
| Dec 3, 2024 | 20.10 | 20.11 | 20.01 | 20.04 | 19.39 | 0.50% | 256,600 |
| Dec 2, 2024 | 20.04 | 20.04 | 19.90 | 19.94 | 19.29 | -1.19% | 426,521 |
| Nov 29, 2024 | 20.19 | 20.25 | 20.18 | 20.18 | 19.52 | 0.55% | 45,652 |
| Nov 27, 2024 | 20.15 | 20.20 | 20.05 | 20.07 | 19.41 | -0.79% | 319,101 |
| Nov 26, 2024 | 20.25 | 20.30 | 20.12 | 20.23 | 19.57 | 0.15% | 262,595 |
| Nov 25, 2024 | 20.29 | 20.33 | 20.16 | 20.20 | 19.54 | -0.69% | 159,649 |
| Nov 22, 2024 | 20.24 | 20.35 | 20.22 | 20.34 | 19.68 | 0.15% | 245,511 |
| Nov 21, 2024 | 20.40 | 20.40 | 20.25 | 20.31 | 19.65 | 0.40% | 185,458 |
| Nov 20, 2024 | 20.22 | 20.28 | 20.16 | 20.23 | 19.57 | 0.55% | 149,275 |
| Nov 19, 2024 | 20.11 | 20.18 | 20.05 | 20.12 | 19.46 | 0.30% | 663,690 |
| Nov 18, 2024 | 19.87 | 20.07 | 19.87 | 20.06 | 19.41 | 1.72% | 147,017 |
| Nov 15, 2024 | 19.78 | 19.83 | 19.71 | 19.72 | 19.08 | 0.20% | 139,614 |
| Nov 14, 2024 | 19.84 | 19.85 | 19.67 | 19.68 | 19.04 | -0.66% | 236,172 |
| Nov 13, 2024 | 19.80 | 19.87 | 19.72 | 19.81 | 19.16 | -0.30% | 161,345 |
| Nov 12, 2024 | 19.97 | 19.98 | 19.82 | 19.87 | 19.22 | -0.55% | 228,136 |
| Nov 11, 2024 | 20.00 | 20.04 | 19.91 | 19.98 | 19.33 | -0.75% | 256,841 |
| Nov 8, 2024 | 20.26 | 20.26 | 20.09 | 20.13 | 19.47 | -1.23% | 97,764 |
| Nov 7, 2024 | 20.27 | 20.40 | 20.21 | 20.38 | 19.71 | 1.29% | 428,874 |
| Nov 6, 2024 | 19.93 | 20.15 | 19.90 | 20.12 | 19.46 | -0.94% | 160,446 |
| Nov 5, 2024 | 20.37 | 20.41 | 20.27 | 20.31 | 19.65 | 0.15% | 156,518 |
| Nov 4, 2024 | 20.20 | 20.29 | 20.20 | 20.28 | 19.62 | 1.07% | 101,476 |
| Nov 1, 2024 | 20.26 | 20.29 | 20.06 | 20.07 | 19.41 | -0.52% | 137,992 |
| Oct 31, 2024 | 20.19 | 20.22 | 20.06 | 20.17 | 19.51 | -0.40% | 816,366 |
| Oct 30, 2024 | 20.17 | 20.27 | 20.12 | 20.25 | 19.59 | 0.30% | 248,519 |
| Oct 29, 2024 | 20.17 | 20.20 | 20.09 | 20.19 | 19.53 | 0.25% | 132,962 |
| Oct 28, 2024 | 20.13 | 20.19 | 20.09 | 20.14 | 19.48 | -1.71% | 125,653 |
| Oct 25, 2024 | 20.42 | 20.53 | 20.40 | 20.49 | 19.82 | 0.15% | 168,800 |
| Oct 24, 2024 | 20.52 | 20.55 | 20.31 | 20.46 | 19.79 | 0.34% | 159,188 |
| Oct 23, 2024 | 20.38 | 20.43 | 20.31 | 20.39 | 19.72 | -0.29% | 280,245 |
| Oct 22, 2024 | 20.31 | 20.49 | 20.31 | 20.45 | 19.78 | 1.34% | 225,828 |
| Oct 21, 2024 | 20.23 | 20.31 | 20.16 | 20.18 | 19.52 | 0.25% | 140,468 |
| Oct 18, 2024 | 20.16 | 20.16 | 20.05 | 20.13 | 19.47 | - | 175,307 |
| Oct 17, 2024 | 20.08 | 20.13 | 20.02 | 20.13 | 19.47 | 0.15% | 308,668 |
| Oct 16, 2024 | 20.17 | 20.19 | 20.07 | 20.10 | 19.44 | -0.20% | 236,890 |
| Oct 15, 2024 | 20.12 | 20.16 | 20.07 | 20.14 | 19.48 | -1.03% | 231,259 |
| Oct 14, 2024 | 20.36 | 20.47 | 20.32 | 20.35 | 19.69 | -1.26% | 98,299 |
| Oct 11, 2024 | 20.64 | 20.68 | 20.57 | 20.61 | 19.94 | 0.19% | 256,539 |
| Oct 10, 2024 | 20.40 | 20.59 | 20.38 | 20.57 | 19.90 | 1.18% | 381,702 |
| Oct 9, 2024 | 20.30 | 20.34 | 20.19 | 20.33 | 19.67 | -0.78% | 509,975 |
| Oct 8, 2024 | 20.61 | 20.61 | 20.38 | 20.49 | 19.82 | -1.68% | 217,363 |
| Oct 7, 2024 | 20.75 | 20.87 | 20.75 | 20.84 | 20.16 | - | 204,428 |
| Oct 4, 2024 | 20.91 | 20.93 | 20.82 | 20.84 | 20.16 | -0.29% | 282,485 |
| Oct 3, 2024 | 20.77 | 20.93 | 20.74 | 20.90 | 20.22 | 0.48% | 2,902,714 |
| Oct 2, 2024 | 20.81 | 20.90 | 20.70 | 20.80 | 20.12 | 0.63% | 2,572,312 |
| Oct 1, 2024 | 20.46 | 20.82 | 20.46 | 20.67 | 20.00 | 1.13% | 1,024,082 |
| Sep 30, 2024 | 20.41 | 20.52 | 20.36 | 20.44 | 19.77 | -0.15% | 736,416 |
| Sep 27, 2024 | 20.35 | 20.50 | 20.35 | 20.47 | 19.80 | 0.49% | 190,855 |