Skip to main content
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
19.44
+0.17 (0.88%)
Dec 20, 2024, 4:00 PM EST - Market closed

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.2819.4919.2819.4419.440.88%1,700,769
Dec 19, 202419.3519.3619.1819.2719.27-2.97%1,106,524
Dec 18, 202420.0720.1419.8619.8619.21-1.24%291,844
Dec 17, 202420.0220.1219.9520.1119.45-0.54%587,733
Dec 16, 202420.2820.2920.1920.2219.56-0.34%995,301
Dec 13, 202420.3320.3320.2520.2919.63-0.49%914,621
Dec 12, 202420.3620.4320.3120.3919.72-0.44%493,874
Dec 11, 202420.3920.5520.3920.4819.810.74%315,356
Dec 10, 202420.2620.3820.2620.3319.670.49%309,192
Dec 9, 202420.2720.3420.2320.2319.571.00%1,349,486
Dec 6, 202420.0020.0819.9620.0319.38-0.05%178,708
Dec 5, 202420.0520.1020.0020.0419.390.10%411,360
Dec 4, 202420.0620.0919.9720.0219.37-0.10%595,527
Dec 3, 202420.1020.1120.0120.0419.390.50%256,600
Dec 2, 202420.0420.0419.9019.9419.29-1.19%426,521
Nov 29, 202420.1920.2520.1820.1819.520.55%45,652
Nov 27, 202420.1520.2020.0520.0719.41-0.79%319,101
Nov 26, 202420.2520.3020.1220.2319.570.15%262,595
Nov 25, 202420.2920.3320.1620.2019.54-0.69%159,649
Nov 22, 202420.2420.3520.2220.3419.680.15%245,511
Nov 21, 202420.4020.4020.2520.3119.650.40%185,458
Nov 20, 202420.2220.2820.1620.2319.570.55%149,275
Nov 19, 202420.1120.1820.0520.1219.460.30%663,690
Nov 18, 202419.8720.0719.8720.0619.411.72%147,017
Nov 15, 202419.7819.8319.7119.7219.080.20%139,614
Nov 14, 202419.8419.8519.6719.6819.04-0.66%236,172
Nov 13, 202419.8019.8719.7219.8119.16-0.30%161,345
Nov 12, 202419.9719.9819.8219.8719.22-0.55%228,136
Nov 11, 202420.0020.0419.9119.9819.33-0.75%256,841
Nov 8, 202420.2620.2620.0920.1319.47-1.23%97,764
Nov 7, 202420.2720.4020.2120.3819.711.29%428,874
Nov 6, 202419.9320.1519.9020.1219.46-0.94%160,446
Nov 5, 202420.3720.4120.2720.3119.650.15%156,518
Nov 4, 202420.2020.2920.2020.2819.621.07%101,476
Nov 1, 202420.2620.2920.0620.0719.41-0.52%137,992
Oct 31, 202420.1920.2220.0620.1719.51-0.40%816,366
Oct 30, 202420.1720.2720.1220.2519.590.30%248,519
Oct 29, 202420.1720.2020.0920.1919.530.25%132,962
Oct 28, 202420.1320.1920.0920.1419.48-1.71%125,653
Oct 25, 202420.4220.5320.4020.4919.820.15%168,800
Oct 24, 202420.5220.5520.3120.4619.790.34%159,188
Oct 23, 202420.3820.4320.3120.3919.72-0.29%280,245
Oct 22, 202420.3120.4920.3120.4519.781.34%225,828
Oct 21, 202420.2320.3120.1620.1819.520.25%140,468
Oct 18, 202420.1620.1620.0520.1319.47-175,307
Oct 17, 202420.0820.1320.0220.1319.470.15%308,668
Oct 16, 202420.1720.1920.0720.1019.44-0.20%236,890
Oct 15, 202420.1220.1620.0720.1419.48-1.03%231,259
Oct 14, 202420.3620.4720.3220.3519.69-1.26%98,299
Oct 11, 202420.6420.6820.5720.6119.940.19%256,539
Oct 10, 202420.4020.5920.3820.5719.901.18%381,702
Oct 9, 202420.3020.3420.1920.3319.67-0.78%509,975
Oct 8, 202420.6120.6120.3820.4919.82-1.68%217,363
Oct 7, 202420.7520.8720.7520.8420.16-204,428
Oct 4, 202420.9120.9320.8220.8420.16-0.29%282,485
Oct 3, 202420.7720.9320.7420.9020.220.48%2,902,714
Oct 2, 202420.8120.9020.7020.8020.120.63%2,572,312
Oct 1, 202420.4620.8220.4620.6720.001.13%1,024,082
Sep 30, 202420.4120.5220.3620.4419.77-0.15%736,416
Sep 27, 202420.3520.5020.3520.4719.800.49%190,855
Sep 26, 202420.4520.4920.3620.3719.71-0.32%151,081
Sep 25, 202420.4320.4920.3920.4419.77-0.17%141,842
Sep 24, 202420.4320.5020.3820.4719.801.34%169,053
Sep 23, 202420.1320.2720.1120.2019.540.90%243,793
Sep 20, 202419.9020.0519.8720.0219.370.50%644,273
Sep 19, 202419.8619.9619.8219.9219.271.22%231,787
Sep 18, 202419.8219.8819.6619.6819.04-0.40%165,799
Sep 17, 202419.7519.8219.7419.7619.120.20%258,505
Sep 16, 202419.7019.7619.6619.7219.080.61%184,007
Sep 13, 202419.6519.6919.5619.6018.960.51%346,069
Sep 12, 202419.3219.5119.3219.5018.861.62%216,912
Sep 11, 202419.1219.2119.0019.1918.560.95%205,032
Sep 10, 202419.1619.1618.9419.0118.39-0.81%150,520
Sep 9, 202419.1019.2019.0419.1718.540.50%179,789
Sep 6, 202419.3519.3919.0219.0718.45-1.45%526,277
Sep 5, 202419.3719.4619.3119.3518.720.57%219,262
Sep 4, 202419.3119.4019.2419.2418.61-0.57%183,754
Sep 3, 202419.2519.3719.1919.3518.72-0.97%1,642,647
Aug 30, 202419.6519.6519.5119.5418.90-0.71%129,933
Aug 29, 202419.5719.7019.5619.6819.040.66%160,170
Aug 28, 202419.5319.6119.5219.5518.91-0.91%86,024
Aug 27, 202419.6719.7719.6719.7319.090.15%146,259
Aug 26, 202419.6719.7619.6719.7019.060.61%176,577
Aug 23, 202419.4519.5919.4419.5818.941.45%149,653
Aug 22, 202419.3619.3619.2519.3018.67-0.77%172,037
Aug 21, 202419.5419.5619.4119.4518.82-0.31%331,590
Aug 20, 202419.6119.6219.4719.5118.87-852,957
Aug 19, 202419.4719.6019.4619.5118.870.36%399,676
Aug 16, 202419.3619.4519.3319.4418.81-163,756
Aug 15, 202419.4619.5819.4419.4418.810.36%190,096
Aug 14, 202419.4119.4819.3219.3718.740.10%189,497
Aug 13, 202419.4919.4919.3519.3518.72-1.23%148,904
Aug 12, 202419.5119.6119.4619.5918.951.29%82,712
Aug 9, 202419.4119.4219.3119.3418.710.26%136,457
Aug 8, 202419.1819.3619.1819.2918.660.68%508,245
Aug 7, 202419.1519.2219.1119.1618.530.58%1,082,675
Aug 6, 202419.2519.2518.9719.0518.43-0.10%394,774
Aug 5, 202418.8019.0918.8019.0718.45-0.83%643,019
Aug 2, 202419.3319.3519.1419.2318.60-0.72%179,990
Aug 1, 202419.6219.6219.3119.3718.74-1.07%104,406