abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
NYSEARCA: BCIM · Real-Time Price · USD
20.83
+0.14 (0.70%)
At close: Aug 29, 2025, 4:00 PM
20.83
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
BCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.80 | 20.86 | 20.79 | 20.83 | - | 0.68% | 2,713 |
| Aug 28, 2025 | 20.67 | 20.72 | 20.67 | 20.69 | 20.69 | 0.90% | 506 |
| Aug 27, 2025 | 20.52 | 20.53 | 20.44 | 20.50 | 20.50 | -1.23% | 74,610 |
| Aug 26, 2025 | 20.65 | 20.76 | 20.65 | 20.76 | 20.76 | 0.36% | 1,694 |
| Aug 25, 2025 | 20.67 | 20.78 | 20.67 | 20.68 | 20.68 | 0.22% | 3,347 |
| Aug 22, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.66% | 178 |
| Aug 21, 2025 | 20.42 | 20.50 | 20.42 | 20.50 | 20.50 | 0.12% | 2,139 |
| Aug 20, 2025 | 20.49 | 20.49 | 20.48 | 20.48 | 20.48 | 0.07% | 349 |
| Aug 19, 2025 | 20.49 | 20.49 | 20.40 | 20.46 | 20.46 | -0.61% | 3,645 |
| Aug 18, 2025 | 20.58 | 20.60 | 20.53 | 20.59 | 20.59 | -0.27% | 8,324 |
| Aug 15, 2025 | 20.69 | 20.69 | 20.64 | 20.64 | 20.64 | -0.53% | 1,837 |
| Aug 14, 2025 | 20.60 | 20.76 | 20.60 | 20.75 | 20.75 | 0.15% | 1,411 |
| Aug 13, 2025 | 20.82 | 20.82 | 20.72 | 20.72 | 20.72 | -0.55% | 5,005 |
| Aug 12, 2025 | 20.89 | 20.89 | 20.84 | 20.84 | 20.84 | 1.17% | 2,415 |
| Aug 11, 2025 | 20.64 | 20.65 | 20.59 | 20.59 | 20.59 | -0.39% | 2,622 |
| Aug 8, 2025 | 20.66 | 20.71 | 20.65 | 20.68 | 20.68 | 0.61% | 1,132 |
| Aug 7, 2025 | 20.54 | 20.56 | 20.51 | 20.55 | 20.55 | 0.18% | 7,990 |
| Aug 6, 2025 | 20.52 | 20.53 | 20.49 | 20.51 | 20.51 | 1.17% | 1,713 |
| Aug 5, 2025 | 20.30 | 20.33 | 20.28 | 20.28 | 20.28 | -0.71% | 4,090 |
| Aug 4, 2025 | 20.32 | 20.44 | 20.32 | 20.42 | 20.42 | 0.50% | 2,638 |
| Aug 1, 2025 | 20.25 | 20.32 | 20.25 | 20.32 | 20.32 | -0.29% | 2,323 |
| Jul 31, 2025 | 20.20 | 20.38 | 20.20 | 20.38 | 20.38 | -1.27% | 54,991 |
| Jul 30, 2025 | 22.56 | 23.06 | 19.78 | 20.64 | 20.64 | -8.96% | 53,545 |
| Jul 29, 2025 | 22.66 | 22.67 | 22.59 | 22.67 | 22.67 | 0.16% | 1,427 |
| Jul 28, 2025 | 22.90 | 22.91 | 22.64 | 22.64 | 22.64 | -1.45% | 4,392 |
| Jul 25, 2025 | 23.08 | 23.08 | 22.84 | 22.97 | 22.97 | -0.71% | 1,043 |
| Jul 24, 2025 | 23.02 | 23.36 | 23.02 | 23.14 | 23.14 | 0.15% | 55,587 |
| Jul 23, 2025 | 23.19 | 23.33 | 23.10 | 23.10 | 23.10 | 0.44% | 6,013 |
| Jul 22, 2025 | 22.83 | 23.00 | 22.80 | 23.00 | 23.00 | 0.87% | 15,145 |
| Jul 21, 2025 | 22.78 | 22.81 | 22.70 | 22.80 | 22.80 | 0.82% | 19,009 |
| Jul 18, 2025 | 22.49 | 22.63 | 22.49 | 22.62 | 22.62 | 1.92% | 3,307 |
| Jul 17, 2025 | 22.11 | 22.19 | 22.11 | 22.19 | 22.19 | 0.29% | 6,990 |
| Jul 16, 2025 | 22.05 | 22.22 | 22.05 | 22.13 | 22.13 | -0.67% | 11,388 |
| Jul 15, 2025 | 22.20 | 22.32 | 22.15 | 22.28 | 22.28 | 0.25% | 5,370 |
| Jul 14, 2025 | 22.11 | 22.31 | 22.09 | 22.22 | 22.22 | -0.71% | 2,600 |
| Jul 11, 2025 | 22.48 | 22.48 | 22.37 | 22.38 | 22.38 | -0.58% | 1,890 |
| Jul 10, 2025 | 22.56 | 22.56 | 22.50 | 22.51 | 22.51 | 0.81% | 3,045 |
| Jul 9, 2025 | 22.42 | 22.42 | 22.16 | 22.33 | 22.33 | 1.04% | 5,192 |
| Jul 8, 2025 | 21.41 | 22.59 | 21.26 | 22.10 | 22.10 | 3.66% | 32,967 |
| Jul 7, 2025 | 21.37 | 21.37 | 21.29 | 21.32 | 21.32 | -1.84% | 8,548 |
| Jul 3, 2025 | 21.88 | 21.88 | 21.72 | 21.72 | 21.72 | -0.59% | 1,150 |
| Jul 2, 2025 | 21.78 | 21.86 | 21.78 | 21.85 | 21.85 | 1.44% | 1,683 |
| Jul 1, 2025 | 21.74 | 21.75 | 21.53 | 21.54 | 21.54 | -0.19% | 5,203 |
| Jun 30, 2025 | 21.57 | 21.59 | 21.57 | 21.58 | 21.58 | -0.25% | 812 |
| Jun 27, 2025 | 21.62 | 21.64 | 21.62 | 21.64 | 21.64 | 0.24% | 2,182 |
| Jun 26, 2025 | 21.54 | 21.62 | 21.54 | 21.58 | 21.58 | 1.59% | 1,713 |
| Jun 25, 2025 | 21.16 | 21.25 | 21.16 | 21.25 | 21.25 | 0.66% | 3,967 |
| Jun 24, 2025 | 21.08 | 21.11 | 21.01 | 21.11 | 21.11 | -0.45% | 3,553 |
| Jun 23, 2025 | 20.97 | 21.22 | 20.97 | 21.20 | 21.20 | 1.07% | 5,296 |
| Jun 20, 2025 | 20.92 | 20.98 | 20.90 | 20.98 | 20.98 | 0.09% | 7,485 |