abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
NYSEARCA: BCIM · Real-Time Price · USD
22.08
+0.08 (0.36%)
Nov 21, 2025, 4:00 PM EST - Market closed
BCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 21.97 | 22.16 | 21.96 | 22.08 | 22.08 | 0.39% | 1,930 |
| Nov 20, 2025 | 22.11 | 22.12 | 21.98 | 22.00 | 22.00 | -0.59% | 4,466 |
| Nov 19, 2025 | 22.12 | 22.17 | 22.12 | 22.13 | 22.12 | 0.48% | 5,588 |
| Nov 18, 2025 | 22.01 | 22.08 | 22.00 | 22.02 | 22.02 | -0.18% | 2,917 |
| Nov 17, 2025 | 22.21 | 22.23 | 22.02 | 22.06 | 22.06 | -1.67% | 35,200 |
| Nov 14, 2025 | 22.46 | 22.49 | 22.38 | 22.44 | 22.44 | -0.24% | 9,516 |
| Nov 13, 2025 | 22.71 | 22.75 | 22.49 | 22.49 | 22.49 | -0.53% | 28,965 |
| Nov 12, 2025 | 22.68 | 22.72 | 22.58 | 22.61 | 22.61 | 0.27% | 39,715 |
| Nov 11, 2025 | 22.55 | 22.58 | 22.52 | 22.55 | 22.55 | -0.31% | 7,822 |
| Nov 10, 2025 | 22.49 | 22.73 | 22.48 | 22.62 | 22.62 | 1.36% | 27,284 |
| Nov 7, 2025 | 22.26 | 22.32 | 22.25 | 22.32 | 22.32 | 0.14% | 14,770 |
| Nov 6, 2025 | 22.28 | 22.29 | 22.26 | 22.29 | 22.29 | -0.17% | 2,840 |
| Nov 5, 2025 | 22.34 | 22.38 | 22.25 | 22.32 | 22.32 | -0.01% | 26,240 |
| Nov 4, 2025 | 22.34 | 22.36 | 22.31 | 22.33 | 22.33 | -1.35% | 8,259 |
| Nov 3, 2025 | 22.63 | 22.68 | 22.52 | 22.63 | 22.63 | -0.37% | 13,617 |
| Oct 31, 2025 | 22.61 | 22.72 | 22.61 | 22.72 | 22.72 | 0.69% | 10,117 |
| Oct 30, 2025 | 22.43 | 22.59 | 22.43 | 22.56 | 22.56 | -0.79% | 18,793 |
| Oct 29, 2025 | 22.94 | 23.00 | 22.72 | 22.74 | 22.74 | -0.04% | 27,677 |
| Oct 28, 2025 | 22.74 | 22.79 | 22.73 | 22.75 | 22.75 | 0.33% | 2,140 |
| Oct 27, 2025 | 22.64 | 22.76 | 22.60 | 22.68 | 22.68 | 0.55% | 12,542 |
| Oct 24, 2025 | 22.48 | 22.63 | 22.48 | 22.55 | 22.55 | 0.13% | 5,862 |
| Oct 23, 2025 | 22.49 | 22.62 | 22.44 | 22.52 | 22.52 | 1.30% | 69,606 |
| Oct 22, 2025 | 22.23 | 22.26 | 22.16 | 22.23 | 22.23 | 0.88% | 54,434 |
| Oct 21, 2025 | 22.09 | 22.11 | 22.02 | 22.04 | 22.04 | -0.65% | 2,821 |
| Oct 20, 2025 | 22.09 | 22.18 | 22.06 | 22.18 | 22.18 | 0.81% | 3,726 |
| Oct 17, 2025 | 22.10 | 22.10 | 21.93 | 22.00 | 22.00 | -0.30% | 7,672 |
| Oct 16, 2025 | 22.09 | 22.09 | 22.00 | 22.07 | 22.07 | 0.44% | 30,571 |
| Oct 15, 2025 | 21.98 | 22.08 | 21.85 | 21.97 | 21.97 | 0.21% | 35,927 |
| Oct 14, 2025 | 21.92 | 22.07 | 21.90 | 21.93 | 21.93 | -1.70% | 33,590 |
| Oct 13, 2025 | 22.40 | 22.41 | 22.31 | 22.31 | 22.31 | 1.83% | 2,626 |
| Oct 10, 2025 | 22.53 | 22.53 | 21.85 | 21.91 | 21.91 | -2.30% | 2,994 |
| Oct 9, 2025 | 22.77 | 22.83 | 22.30 | 22.42 | 22.42 | 0.95% | 76,348 |
| Oct 8, 2025 | 22.27 | 22.28 | 22.14 | 22.21 | 22.21 | -0.45% | 74,259 |
| Oct 7, 2025 | 22.33 | 22.33 | 22.25 | 22.31 | 22.31 | 0.68% | 27,085 |
| Oct 6, 2025 | 22.17 | 22.18 | 22.03 | 22.16 | 22.16 | - | 37,095 |
| Oct 3, 2025 | 22.12 | 22.25 | 22.12 | 22.16 | 22.16 | 1.14% | 31,693 |
| Oct 2, 2025 | 21.92 | 21.92 | 21.81 | 21.91 | 21.91 | 0.78% | 5,278 |
| Oct 1, 2025 | 21.66 | 21.89 | 21.58 | 21.74 | 21.74 | 0.44% | 40,300 |
| Sep 30, 2025 | 21.65 | 21.70 | 21.53 | 21.65 | 21.65 | 0.02% | 4,742 |
| Sep 29, 2025 | 21.60 | 21.65 | 21.60 | 21.64 | 21.64 | 1.72% | 3,420 |
| Sep 26, 2025 | 21.29 | 21.33 | 21.27 | 21.28 | 21.28 | -0.71% | 2,400 |
| Sep 25, 2025 | 21.45 | 21.45 | 21.30 | 21.43 | 21.43 | -0.25% | 5,429 |
| Sep 24, 2025 | 21.30 | 21.48 | 21.18 | 21.48 | 21.48 | 1.97% | 6,284 |
| Sep 23, 2025 | 21.11 | 21.11 | 21.05 | 21.07 | 21.06 | -0.21% | 17,630 |
| Sep 22, 2025 | 21.09 | 21.14 | 21.02 | 21.11 | 21.11 | -0.09% | 3,746 |
| Sep 19, 2025 | 21.10 | 21.16 | 21.09 | 21.13 | 21.13 | -0.03% | 58,654 |
| Sep 18, 2025 | 21.11 | 21.15 | 21.09 | 21.14 | 21.14 | -0.25% | 90,259 |
| Sep 17, 2025 | 21.27 | 21.37 | 21.02 | 21.19 | 21.19 | -0.80% | 47,766 |
| Sep 16, 2025 | 21.47 | 21.54 | 21.30 | 21.36 | 21.36 | -0.26% | 101,069 |
| Sep 15, 2025 | 21.32 | 21.47 | 21.32 | 21.42 | 21.42 | 0.71% | 2,147 |