Skip to main content
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
20.31
+0.08 (0.40%)
Nov 21, 2024, 11:54 AM EST - Market open

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.2220.2820.1620.2320.230.55%149,275
Nov 19, 202420.1120.1820.0520.1220.120.30%663,690
Nov 18, 202419.8720.0719.8720.0620.061.72%147,017
Nov 15, 202419.7819.8319.7119.7219.720.20%139,614
Nov 14, 202419.8419.8519.6719.6819.68-0.66%236,172
Nov 13, 202419.8019.8719.7219.8119.81-0.30%161,345
Nov 12, 202419.9719.9819.8219.8719.87-0.55%228,136
Nov 11, 202420.0020.0419.9119.9819.98-0.75%256,841
Nov 8, 202420.2620.2620.0920.1320.13-1.23%97,764
Nov 7, 202420.2720.4020.2120.3820.381.29%428,874
Nov 6, 202419.9320.1519.9020.1220.12-0.94%160,446
Nov 5, 202420.3720.4120.2720.3120.310.15%156,518
Nov 4, 202420.2020.2920.2020.2820.281.07%101,476
Nov 1, 202420.2620.2920.0620.0720.07-0.52%137,992
Oct 31, 202420.1920.2220.0620.1720.17-0.40%816,366
Oct 30, 202420.1720.2720.1220.2520.250.30%248,519
Oct 29, 202420.1720.2020.0920.1920.190.25%132,962
Oct 28, 202420.1320.1920.0920.1420.14-1.71%125,653
Oct 25, 202420.4220.5320.4020.4920.490.15%168,800
Oct 24, 202420.5220.5520.3120.4620.460.34%159,188
Oct 23, 202420.3820.4320.3120.3920.39-0.29%280,245
Oct 22, 202420.3120.4920.3120.4520.451.34%225,828
Oct 21, 202420.2320.3120.1620.1820.180.25%140,468
Oct 18, 202420.1620.1620.0520.1320.13-175,307
Oct 17, 202420.0820.1320.0220.1320.130.15%308,668
Oct 16, 202420.1720.1920.0720.1020.10-0.20%236,890
Oct 15, 202420.1220.1620.0720.1420.14-1.03%231,259
Oct 14, 202420.3620.4720.3220.3520.35-1.26%98,299
Oct 11, 202420.6420.6820.5720.6120.610.19%256,539
Oct 10, 202420.4020.5920.3820.5720.571.18%381,702
Oct 9, 202420.3020.3420.1920.3320.33-0.78%509,975
Oct 8, 202420.6120.6120.3820.4920.49-1.68%217,363
Oct 7, 202420.7520.8720.7520.8420.84-204,428
Oct 4, 202420.9120.9320.8220.8420.84-0.29%282,485
Oct 3, 202420.7720.9320.7420.9020.900.48%2,902,714
Oct 2, 202420.8120.9020.7020.8020.800.63%2,572,312
Oct 1, 202420.4620.8220.4620.6720.671.13%1,024,082
Sep 30, 202420.4120.5220.3620.4420.44-0.15%736,416
Sep 27, 202420.3520.5020.3520.4720.470.49%190,855
Sep 26, 202420.4520.4920.3620.3720.37-0.32%151,081
Sep 25, 202420.4320.4920.3920.4420.44-0.17%141,842
Sep 24, 202420.4320.5020.3820.4720.471.34%169,053
Sep 23, 202420.1320.2720.1120.2020.200.90%243,793
Sep 20, 202419.9020.0519.8720.0220.020.50%644,273
Sep 19, 202419.8619.9619.8219.9219.921.22%231,787
Sep 18, 202419.8219.8819.6619.6819.68-0.40%165,799
Sep 17, 202419.7519.8219.7419.7619.760.20%258,505
Sep 16, 202419.7019.7619.6619.7219.720.61%184,007
Sep 13, 202419.6519.6919.5619.6019.600.51%346,069
Sep 12, 202419.3219.5119.3219.5019.501.62%216,912
Sep 11, 202419.1219.2119.0019.1919.190.95%205,032
Sep 10, 202419.1619.1618.9419.0119.01-0.81%150,520
Sep 9, 202419.1019.2019.0419.1719.170.50%179,789
Sep 6, 202419.3519.3919.0219.0719.07-1.45%526,277
Sep 5, 202419.3719.4619.3119.3519.350.57%219,262
Sep 4, 202419.3119.4019.2419.2419.24-0.57%183,754
Sep 3, 202419.2519.3719.1919.3519.35-0.97%1,642,647
Aug 30, 202419.6519.6519.5119.5419.54-0.71%129,933
Aug 29, 202419.5719.7019.5619.6819.680.66%160,170
Aug 28, 202419.5319.6119.5219.5519.55-0.91%86,024
Aug 27, 202419.6719.7719.6719.7319.730.15%146,259
Aug 26, 202419.6719.7619.6719.7019.700.61%176,577
Aug 23, 202419.4519.5919.4419.5819.581.45%149,653
Aug 22, 202419.3619.3619.2519.3019.30-0.77%172,037
Aug 21, 202419.5419.5619.4119.4519.45-0.31%331,590
Aug 20, 202419.6119.6219.4719.5119.51-852,957
Aug 19, 202419.4719.6019.4619.5119.510.36%399,676
Aug 16, 202419.3619.4519.3319.4419.44-163,756
Aug 15, 202419.4619.5819.4419.4419.440.36%190,096
Aug 14, 202419.4119.4819.3219.3719.370.10%189,497
Aug 13, 202419.4919.4919.3519.3519.35-1.23%148,904
Aug 12, 202419.5119.6119.4619.5919.591.29%82,712
Aug 9, 202419.4119.4219.3119.3419.340.26%136,457
Aug 8, 202419.1819.3619.1819.2919.290.68%508,245
Aug 7, 202419.1519.2219.1119.1619.160.58%1,082,675
Aug 6, 202419.2519.2518.9719.0519.05-0.10%394,774
Aug 5, 202418.8019.0918.8019.0719.07-0.83%643,019
Aug 2, 202419.3319.3519.1419.2319.23-0.72%179,990
Aug 1, 202419.6219.6219.3119.3719.37-1.07%104,406
Jul 31, 202419.4919.6019.4219.5819.581.45%110,868
Jul 30, 202419.2019.3419.1819.3019.30-0.16%394,231
Jul 29, 202419.3519.4119.2119.3319.33-0.36%407,614
Jul 26, 202419.5019.5219.3819.4019.40-0.82%688,757
Jul 25, 202419.4619.6419.4319.5619.56-0.36%1,128,146
Jul 24, 202419.6519.7819.6119.6319.63-0.51%785,579
Jul 23, 202419.7919.8019.6919.7319.73-0.40%150,813
Jul 22, 202419.6619.8319.6619.8119.810.66%250,541
Jul 19, 202419.7819.8719.6819.6819.68-1.18%111,193
Jul 18, 202420.0320.0419.9119.9219.92-0.67%141,448
Jul 17, 202420.1320.1620.0120.0520.05-0.35%74,888
Jul 16, 202420.0320.1620.0220.1220.120.05%149,962
Jul 15, 202420.1520.2420.0920.1120.11-0.94%127,689
Jul 12, 202420.3020.3920.2620.3020.30-0.20%133,405
Jul 11, 202420.4020.4220.2920.3420.340.35%101,103
Jul 10, 202420.3320.3420.2420.2720.27-0.15%131,856
Jul 9, 202420.4420.5020.3020.3020.30-0.66%91,094
Jul 8, 202420.5620.5620.4120.4420.44-1.28%79,308
Jul 5, 202420.6620.7520.6620.7020.700.49%140,612
Jul 3, 202420.5020.6220.5020.6020.600.78%453,817
Jul 2, 202420.4520.5120.4020.4420.440.05%97,667