abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
NYSEARCA: BCIM · Real-Time Price · USD
22.97
-0.16 (-0.71%)
At close: Jul 25, 2025, 4:00 PM
22.97
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
BCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -0.58% | 1,041 |
| 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 |
| Jun 18, 2025 | 20.87 | 20.97 | 20.87 | 20.96 | 20.96 | 0.71% | 1,664 |
| Jun 17, 2025 | 20.86 | 20.91 | 20.79 | 20.81 | 20.81 | -0.30% | 7,119 |
| Jun 16, 2025 | 20.88 | 20.90 | 20.87 | 20.87 | 20.87 | 0.95% | 658 |
| Jun 13, 2025 | 20.62 | 20.84 | 20.62 | 20.68 | 20.68 | -1.01% | 2,563 |
| Jun 12, 2025 | 20.85 | 20.92 | 20.85 | 20.89 | 20.89 | 0.29% | 1,081 |
| Jun 11, 2025 | 20.91 | 20.91 | 20.83 | 20.83 | 20.83 | -0.76% | 1,447 |
| Jun 10, 2025 | 21.03 | 21.03 | 20.93 | 20.99 | 20.99 | 0.12% | 7,168 |
| Jun 9, 2025 | 20.93 | 21.01 | 20.93 | 20.96 | 20.96 | 0.77% | 5,036 |
| Jun 6, 2025 | 21.02 | 21.02 | 20.80 | 20.80 | 20.80 | -1.14% | 1,580 |
| Jun 5, 2025 | 21.34 | 21.34 | 21.04 | 21.04 | 21.04 | 0.07% | 680 |
| Jun 4, 2025 | 20.98 | 21.03 | 20.98 | 21.03 | 21.03 | 0.38% | 258 |
| Jun 3, 2025 | 20.87 | 20.95 | 20.83 | 20.95 | 20.95 | 0.06% | 3,782 |
| Jun 2, 2025 | 20.85 | 20.98 | 20.85 | 20.93 | 20.93 | 2.22% | 1,924 |
| May 30, 2025 | 20.44 | 20.49 | 20.36 | 20.48 | 20.48 | -0.12% | 124,678 |
| May 29, 2025 | 20.51 | 20.53 | 20.49 | 20.50 | 20.50 | -0.07% | 6,617 |
| May 28, 2025 | 20.53 | 20.53 | 20.52 | 20.52 | 20.52 | -1.03% | 505 |
| May 27, 2025 | 20.87 | 20.87 | 20.73 | 20.73 | 20.73 | -1.14% | 3,714 |
| May 23, 2025 | 20.57 | 21.02 | 20.57 | 20.97 | 20.97 | 2.10% | 3,941 |
| May 22, 2025 | 20.49 | 20.60 | 20.49 | 20.54 | 20.54 | -0.20% | 7,012 |
| May 21, 2025 | 20.66 | 20.66 | 20.58 | 20.58 | 20.58 | -0.46% | 1,546 |
| May 20, 2025 | 20.48 | 20.68 | 20.48 | 20.68 | 20.68 | 1.03% | 7,664 |
| May 19, 2025 | 20.49 | 20.54 | 20.45 | 20.47 | 20.47 | -0.17% | 1,879 |
| May 16, 2025 | 20.60 | 20.60 | 20.47 | 20.50 | 20.50 | -1.38% | 1,182 |
| May 15, 2025 | 20.62 | 20.82 | 20.62 | 20.79 | 20.79 | -0.21% | 1,272 |
| May 14, 2025 | 21.00 | 21.07 | 20.79 | 20.83 | 20.83 | 0.26% | 8,858 |