abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
21.30
+0.05 (0.23%)
Mar 28, 2025, 3:59 PM EDT - Market closed
BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.23 | 21.31 | 21.12 | 21.30 | 21.30 | 0.24% | 467,847 |
| 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 |
| 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 |