abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
21.46
+0.07 (0.33%)
Jun 16, 2025, 4:00 PM - Market closed
BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 21.44 | 21.49 | 21.24 | 21.46 | 21.46 | 0.33% | 241,666 |
| Jun 13, 2025 | 21.21 | 21.47 | 21.21 | 21.39 | 21.39 | 1.76% | 498,350 |
| Jun 12, 2025 | 21.05 | 21.07 | 20.96 | 21.02 | 21.02 | 0.24% | 211,995 |
| Jun 11, 2025 | 20.98 | 20.99 | 20.88 | 20.97 | 20.97 | 0.43% | 340,122 |
| Jun 10, 2025 | 20.92 | 20.97 | 20.82 | 20.88 | 20.88 | -0.33% | 5,569,695 |
| Jun 9, 2025 | 20.87 | 20.97 | 20.85 | 20.95 | 20.95 | -0.10% | 287,895 |
| Jun 6, 2025 | 20.85 | 20.98 | 20.85 | 20.97 | 20.97 | 0.62% | 358,320 |
| Jun 5, 2025 | 20.97 | 21.01 | 20.83 | 20.84 | 20.84 | 0.34% | 251,032 |
| Jun 4, 2025 | 20.77 | 20.86 | 20.71 | 20.77 | 20.77 | 0.05% | 269,796 |
| Jun 3, 2025 | 20.69 | 20.80 | 20.64 | 20.76 | 20.76 | 0.10% | 241,567 |
| Jun 2, 2025 | 20.75 | 20.80 | 20.68 | 20.74 | 20.74 | 2.17% | 429,082 |
| May 30, 2025 | 20.35 | 20.38 | 20.24 | 20.30 | 20.30 | -0.73% | 438,402 |
| May 29, 2025 | 20.51 | 20.51 | 20.36 | 20.45 | 20.45 | -0.15% | 206,787 |
| May 28, 2025 | 20.66 | 20.66 | 20.46 | 20.48 | 20.48 | -0.97% | 428,722 |
| May 27, 2025 | 20.67 | 20.69 | 20.58 | 20.68 | 20.68 | -0.67% | 453,524 |
| May 23, 2025 | 20.64 | 20.83 | 20.64 | 20.82 | 20.82 | 0.87% | 146,046 |
| May 22, 2025 | 20.63 | 20.68 | 20.57 | 20.64 | 20.64 | -0.63% | 251,808 |
| May 21, 2025 | 20.83 | 20.83 | 20.74 | 20.77 | 20.77 | 0.10% | 912,080 |
| May 20, 2025 | 20.53 | 20.75 | 20.50 | 20.75 | 20.75 | 1.67% | 317,864 |
| May 19, 2025 | 20.42 | 20.47 | 20.38 | 20.41 | 20.41 | -0.15% | 452,734 |
| May 16, 2025 | 20.48 | 20.52 | 20.40 | 20.44 | 20.44 | -0.73% | 256,022 |
| May 15, 2025 | 20.58 | 20.63 | 20.47 | 20.59 | 20.59 | -0.48% | 358,529 |
| May 14, 2025 | 20.76 | 20.78 | 20.67 | 20.69 | 20.69 | -0.96% | 412,516 |
| May 13, 2025 | 20.77 | 20.94 | 20.71 | 20.89 | 20.89 | 0.92% | 642,509 |
| May 12, 2025 | 20.85 | 20.85 | 20.68 | 20.70 | 20.70 | -0.38% | 378,501 |
| May 9, 2025 | 20.74 | 20.82 | 20.74 | 20.78 | 20.78 | 0.97% | 400,145 |
| May 8, 2025 | 20.58 | 20.63 | 20.49 | 20.58 | 20.58 | 0.34% | 442,834 |
| May 7, 2025 | 20.67 | 20.67 | 20.48 | 20.51 | 20.51 | -0.82% | 557,753 |
| May 6, 2025 | 20.75 | 20.78 | 20.63 | 20.68 | 20.68 | 0.93% | 209,932 |
| May 5, 2025 | 20.59 | 20.61 | 20.46 | 20.49 | 20.49 | -0.10% | 323,167 |
| May 2, 2025 | 20.53 | 20.59 | 20.44 | 20.51 | 20.51 | 0.59% | 334,263 |
| May 1, 2025 | 20.32 | 20.42 | 20.24 | 20.39 | 20.39 | 0.20% | 1,436,273 |
| Apr 30, 2025 | 20.47 | 20.53 | 20.35 | 20.35 | 20.35 | -1.45% | 766,349 |
| Apr 29, 2025 | 20.77 | 20.79 | 20.62 | 20.65 | 20.65 | -0.96% | 170,974 |
| Apr 28, 2025 | 20.73 | 20.86 | 20.67 | 20.85 | 20.85 | 0.53% | 414,849 |
| 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 |