abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
20.96
+0.06 (0.29%)
Feb 13, 2026, 4:00 PM EST - Market closed
BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.90 | 21.02 | 20.83 | 20.96 | 20.96 | 0.29% | 2,898,751 |
| Feb 12, 2026 | 21.25 | 21.29 | 20.85 | 20.90 | 20.90 | -1.88% | 1,389,642 |
| Feb 11, 2026 | 21.29 | 21.32 | 21.16 | 21.30 | 21.30 | 1.04% | 758,054 |
| Feb 10, 2026 | 21.17 | 21.19 | 21.01 | 21.08 | 21.08 | -0.61% | 2,053,382 |
| Feb 9, 2026 | 21.04 | 21.23 | 21.02 | 21.21 | 21.21 | 0.62% | 1,362,986 |
| Feb 6, 2026 | 21.03 | 21.25 | 21.03 | 21.08 | 21.08 | 0.72% | 852,010 |
| Feb 5, 2026 | 20.97 | 21.06 | 20.78 | 20.93 | 20.93 | -1.46% | 1,135,230 |
| Feb 4, 2026 | 21.25 | 21.30 | 21.01 | 21.24 | 21.24 | 0.28% | 1,215,344 |
| Feb 3, 2026 | 21.03 | 21.18 | 20.95 | 21.18 | 21.18 | 2.67% | 2,098,954 |
| Feb 2, 2026 | 20.84 | 20.93 | 20.52 | 20.63 | 20.63 | -5.02% | 2,455,085 |
| Jan 30, 2026 | 21.94 | 21.99 | 21.24 | 21.72 | 21.72 | -2.73% | 3,379,376 |
| Jan 29, 2026 | 22.63 | 22.68 | 21.82 | 22.33 | 22.33 | 1.27% | 2,439,503 |
| Jan 28, 2026 | 21.92 | 22.09 | 21.86 | 22.05 | 22.05 | 1.05% | 876,834 |
| Jan 27, 2026 | 21.51 | 21.83 | 21.45 | 21.82 | 21.82 | 1.30% | 905,651 |
| Jan 26, 2026 | 21.56 | 21.78 | 21.46 | 21.54 | 21.54 | 0.80% | 1,878,943 |
| Jan 23, 2026 | 21.26 | 21.38 | 21.23 | 21.37 | 21.37 | 2.00% | 697,626 |
| Jan 22, 2026 | 20.99 | 21.05 | 20.93 | 20.95 | 20.95 | - | 985,271 |
| Jan 21, 2026 | 20.97 | 21.00 | 20.85 | 20.95 | 20.95 | 1.55% | 716,484 |
| Jan 20, 2026 | 20.69 | 20.72 | 20.60 | 20.63 | 20.63 | 1.78% | 1,269,688 |
| Jan 16, 2026 | 20.28 | 20.31 | 20.18 | 20.27 | 20.27 | -0.05% | 726,039 |
| Jan 15, 2026 | 20.25 | 20.37 | 20.20 | 20.28 | 20.28 | -0.64% | 517,531 |
| Jan 14, 2026 | 20.53 | 20.58 | 20.35 | 20.41 | 20.41 | 0.15% | 2,582,719 |
| Jan 13, 2026 | 20.40 | 20.49 | 20.37 | 20.38 | 20.38 | 0.54% | 2,780,003 |
| Jan 12, 2026 | 20.21 | 20.39 | 20.21 | 20.27 | 20.27 | 1.40% | 1,533,266 |
| Jan 9, 2026 | 20.02 | 20.11 | 19.98 | 19.99 | 19.99 | 0.10% | 695,283 |
| Jan 8, 2026 | 19.79 | 19.98 | 19.76 | 19.97 | 19.97 | 0.25% | 668,414 |
| Jan 7, 2026 | 19.97 | 19.98 | 19.87 | 19.92 | 19.92 | -0.90% | 1,347,801 |
| Jan 6, 2026 | 20.08 | 20.17 | 20.04 | 20.10 | 20.10 | 0.95% | 5,035,607 |
| Jan 5, 2026 | 19.77 | 19.95 | 19.77 | 19.91 | 19.91 | 1.79% | 1,666,601 |
| Jan 2, 2026 | 19.63 | 19.63 | 19.47 | 19.56 | 19.56 | 0.15% | 3,364,654 |
| Dec 31, 2025 | 19.66 | 19.72 | 19.49 | 19.53 | 19.53 | -1.56% | 4,039,244 |
| Dec 30, 2025 | 19.97 | 19.97 | 19.83 | 19.84 | 19.84 | -13.32% | 1,142,615 |
| Dec 29, 2025 | 23.01 | 23.02 | 22.83 | 22.89 | 19.67 | -1.89% | 715,138 |
| Dec 26, 2025 | 23.31 | 23.37 | 23.28 | 23.33 | 20.05 | 1.13% | 1,275,621 |
| Dec 24, 2025 | 23.08 | 23.11 | 22.97 | 23.07 | 19.82 | - | 254,129 |
| Dec 23, 2025 | 22.92 | 23.09 | 22.80 | 23.07 | 19.82 | 1.36% | 2,175,237 |
| Dec 22, 2025 | 22.75 | 22.77 | 22.67 | 22.76 | 19.56 | 0.98% | 3,065,538 |
| Dec 19, 2025 | 22.46 | 22.57 | 22.44 | 22.54 | 19.37 | 0.71% | 1,196,899 |
| Dec 18, 2025 | 22.53 | 22.55 | 22.35 | 22.38 | 19.23 | -0.71% | 503,713 |
| Dec 17, 2025 | 22.45 | 22.57 | 22.43 | 22.54 | 19.37 | 1.12% | 476,274 |
| Dec 16, 2025 | 22.37 | 22.39 | 22.23 | 22.29 | 19.15 | -0.98% | 771,550 |
| Dec 15, 2025 | 22.59 | 22.61 | 22.41 | 22.51 | 19.34 | -0.18% | 748,342 |
| Dec 12, 2025 | 22.84 | 22.84 | 22.48 | 22.55 | 19.38 | -1.23% | 778,240 |
| Dec 11, 2025 | 22.71 | 22.83 | 22.70 | 22.83 | 19.62 | - | 658,605 |
| Dec 10, 2025 | 22.68 | 22.85 | 22.63 | 22.83 | 19.62 | 0.79% | 668,612 |
| Dec 9, 2025 | 22.70 | 22.79 | 22.65 | 22.65 | 19.46 | -0.61% | 518,301 |
| Dec 8, 2025 | 22.99 | 22.99 | 22.77 | 22.79 | 19.58 | -1.60% | 977,454 |
| Dec 5, 2025 | 23.12 | 23.34 | 23.12 | 23.16 | 19.90 | 0.87% | 584,021 |
| Dec 4, 2025 | 22.85 | 22.99 | 22.79 | 22.96 | 19.73 | 0.13% | 441,058 |
| Dec 3, 2025 | 22.98 | 23.00 | 22.90 | 22.93 | 19.70 | 0.48% | 618,186 |