abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
21.34
-0.27 (-1.25%)
Sep 17, 2025, 4:00 PM EDT - Market closed
BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 20.42 | 20.51 | 20.42 | 20.50 | 20.50 | 0.79% | 703,164 |
| Aug 19, 2025 | 20.43 | 20.43 | 20.32 | 20.34 | 20.34 | -0.78% | 515,993 |
| Aug 18, 2025 | 20.45 | 20.56 | 20.42 | 20.50 | 20.50 | -0.15% | 425,085 |
| Aug 15, 2025 | 20.42 | 20.56 | 20.42 | 20.53 | 20.53 | 0.34% | 460,148 |
| Aug 14, 2025 | 20.46 | 20.47 | 20.38 | 20.46 | 20.46 | -0.20% | 478,366 |
| Aug 13, 2025 | 20.48 | 20.55 | 20.40 | 20.50 | 20.50 | 0.20% | 350,118 |
| Aug 12, 2025 | 20.47 | 20.50 | 20.42 | 20.46 | 20.46 | -0.44% | 1,282,393 |
| Aug 11, 2025 | 20.51 | 20.56 | 20.51 | 20.55 | 20.55 | 0.05% | 377,081 |
| Aug 8, 2025 | 20.62 | 20.72 | 20.53 | 20.54 | 20.54 | -0.29% | 267,147 |
| Aug 7, 2025 | 20.59 | 20.64 | 20.55 | 20.60 | 20.60 | 0.44% | 318,052 |
| Aug 6, 2025 | 20.58 | 20.65 | 20.49 | 20.51 | 20.51 | 0.15% | 152,838 |
| Aug 5, 2025 | 20.45 | 20.55 | 20.45 | 20.48 | 20.48 | -0.10% | 360,619 |
| Aug 4, 2025 | 20.49 | 20.54 | 20.47 | 20.50 | 20.50 | -0.24% | 246,102 |
| Aug 1, 2025 | 20.68 | 20.68 | 20.52 | 20.55 | 20.55 | -0.44% | 256,947 |
| Jul 31, 2025 | 20.63 | 20.67 | 20.59 | 20.64 | 20.64 | -0.43% | 292,004 |
| Jul 30, 2025 | 21.05 | 21.17 | 20.70 | 20.73 | 20.73 | -2.31% | 674,579 |
| Jul 29, 2025 | 21.08 | 21.24 | 21.07 | 21.22 | 21.22 | 0.62% | 193,469 |
| Jul 28, 2025 | 21.17 | 21.18 | 21.02 | 21.09 | 21.09 | - | 231,800 |
| Jul 25, 2025 | 21.17 | 21.22 | 21.08 | 21.09 | 21.09 | -0.94% | 170,717 |
| Jul 24, 2025 | 21.22 | 21.32 | 21.20 | 21.29 | 21.29 | 0.09% | 242,832 |
| Jul 23, 2025 | 21.30 | 21.34 | 21.24 | 21.27 | 21.27 | -0.42% | 137,950 |
| Jul 22, 2025 | 21.30 | 21.37 | 21.24 | 21.36 | 21.36 | 0.14% | 181,955 |
| Jul 21, 2025 | 21.37 | 21.37 | 21.28 | 21.33 | 21.33 | -0.42% | 233,381 |
| Jul 18, 2025 | 21.48 | 21.56 | 21.38 | 21.42 | 21.42 | 0.56% | 232,606 |
| Jul 17, 2025 | 21.19 | 21.31 | 21.17 | 21.30 | 21.30 | 0.42% | 832,467 |
| Jul 16, 2025 | 21.11 | 21.23 | 21.05 | 21.21 | 21.21 | 0.52% | 298,684 |
| Jul 15, 2025 | 21.06 | 21.16 | 21.06 | 21.10 | 21.10 | -0.05% | 288,031 |
| Jul 14, 2025 | 21.19 | 21.20 | 21.09 | 21.11 | 21.11 | -0.42% | 217,435 |
| Jul 11, 2025 | 21.07 | 21.24 | 21.07 | 21.20 | 21.20 | 0.76% | 419,471 |
| Jul 10, 2025 | 20.99 | 21.05 | 20.95 | 21.04 | 21.04 | 0.48% | 338,276 |
| Jul 9, 2025 | 20.91 | 20.96 | 20.87 | 20.94 | 20.94 | -0.29% | 217,953 |