abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
20.75
-0.05 (-0.24%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.64 | 20.75 | 20.63 | 20.74 | 20.74 | -0.29% | 334,190 |
| Apr 24, 2025 | 20.76 | 20.81 | 20.62 | 20.80 | 20.80 | 0.92% | 1,320,474 |
| Apr 23, 2025 | 20.63 | 20.71 | 20.53 | 20.61 | 20.61 | -0.39% | 337,726 |
| Apr 22, 2025 | 20.78 | 20.80 | 20.67 | 20.69 | 20.69 | 0.15% | 1,728,637 |
| Apr 21, 2025 | 20.83 | 20.83 | 20.60 | 20.66 | 20.66 | -0.34% | 344,064 |
| Apr 17, 2025 | 20.69 | 20.81 | 20.65 | 20.73 | 20.73 | 0.34% | 487,422 |
| Apr 16, 2025 | 20.51 | 20.70 | 20.51 | 20.66 | 20.66 | 1.22% | 754,609 |
| Apr 15, 2025 | 20.33 | 20.42 | 20.31 | 20.41 | 20.41 | -0.15% | 466,748 |
| Apr 14, 2025 | 20.49 | 20.54 | 20.37 | 20.44 | 20.44 | -0.24% | 562,620 |
| Apr 11, 2025 | 20.23 | 20.52 | 20.23 | 20.49 | 20.49 | 1.64% | 667,593 |
| Apr 10, 2025 | 20.12 | 20.22 | 19.98 | 20.16 | 20.16 | -0.69% | 2,771,886 |
| Apr 9, 2025 | 19.58 | 20.35 | 19.45 | 20.30 | 20.30 | 3.84% | 1,612,874 |
| Apr 8, 2025 | 20.02 | 20.09 | 19.48 | 19.55 | 19.55 | -1.36% | 1,995,811 |
| Apr 7, 2025 | 19.94 | 20.40 | 19.77 | 19.82 | 19.82 | -1.59% | 1,246,346 |
| Apr 4, 2025 | 20.27 | 20.33 | 19.98 | 20.14 | 20.14 | -4.10% | 1,207,095 |
| Apr 3, 2025 | 20.92 | 21.08 | 20.91 | 21.00 | 21.00 | -2.55% | 514,041 |
| Apr 2, 2025 | 21.46 | 21.58 | 21.42 | 21.55 | 21.55 | 0.47% | 719,104 |
| Apr 1, 2025 | 21.47 | 21.52 | 21.42 | 21.45 | 21.45 | -0.05% | 420,821 |
| Mar 31, 2025 | 21.39 | 21.47 | 21.31 | 21.46 | 21.46 | 0.75% | 270,384 |
| Mar 28, 2025 | 21.23 | 21.31 | 21.12 | 21.30 | 21.30 | 0.24% | 467,852 |
| Mar 27, 2025 | 21.16 | 21.28 | 21.10 | 21.25 | 21.25 | 0.33% | 378,625 |
| Mar 26, 2025 | 21.26 | 21.26 | 21.16 | 21.18 | 21.18 | -0.09% | 225,473 |
| Mar 25, 2025 | 21.18 | 21.28 | 21.14 | 21.20 | 21.20 | 0.14% | 104,568 |
| Mar 24, 2025 | 21.12 | 21.22 | 21.12 | 21.17 | 21.17 | - | 453,855 |
| Mar 21, 2025 | 21.22 | 21.23 | 21.16 | 21.17 | 21.17 | -0.61% | 368,012 |
| Mar 20, 2025 | 21.54 | 21.54 | 21.19 | 21.30 | 21.30 | -0.28% | 339,851 |
| Mar 19, 2025 | 21.25 | 21.38 | 21.24 | 21.36 | 21.36 | 0.80% | 4,173,040 |
| Mar 18, 2025 | 21.31 | 21.33 | 21.19 | 21.19 | 21.19 | -0.09% | 630,120 |
| Mar 17, 2025 | 21.16 | 21.24 | 21.15 | 21.21 | 21.21 | 0.57% | 239,322 |
| Mar 14, 2025 | 21.01 | 21.12 | 20.98 | 21.09 | 21.09 | 0.14% | 196,542 |
| Mar 13, 2025 | 20.93 | 21.18 | 20.93 | 21.06 | 21.06 | 0.38% | 289,298 |
| Mar 12, 2025 | 21.03 | 21.05 | 20.95 | 20.98 | 20.98 | -0.38% | 303,498 |
| Mar 11, 2025 | 21.17 | 21.18 | 21.06 | 21.06 | 21.06 | 0.48% | 328,511 |
| Mar 10, 2025 | 21.06 | 21.17 | 20.96 | 20.96 | 20.96 | -0.24% | 652,883 |
| Mar 7, 2025 | 20.97 | 21.11 | 20.91 | 21.01 | 21.01 | 0.24% | 227,215 |
| Mar 6, 2025 | 20.97 | 21.03 | 20.91 | 20.96 | 20.96 | -0.10% | 835,044 |
| Mar 5, 2025 | 20.81 | 21.00 | 20.80 | 20.98 | 20.98 | 0.72% | 541,965 |
| Mar 4, 2025 | 20.81 | 20.87 | 20.69 | 20.83 | 20.83 | 0.53% | 277,974 |
| Mar 3, 2025 | 20.76 | 20.84 | 20.67 | 20.72 | 20.72 | 0.24% | 1,049,328 |
| Feb 28, 2025 | 20.76 | 20.77 | 20.62 | 20.67 | 20.67 | -0.96% | 274,735 |
| Feb 27, 2025 | 21.05 | 21.05 | 20.87 | 20.87 | 20.87 | -0.52% | 164,997 |
| Feb 26, 2025 | 21.02 | 21.03 | 20.94 | 20.98 | 20.98 | -0.57% | 364,777 |
| Feb 25, 2025 | 21.15 | 21.20 | 20.99 | 21.10 | 21.10 | -0.71% | 2,069,544 |
| Feb 24, 2025 | 21.33 | 21.33 | 21.21 | 21.25 | 21.25 | -0.70% | 199,899 |
| 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 |