abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
NYSEARCA: BCIM · Real-Time Price · USD
20.10
+0.14 (0.72%)
Dec 20, 2024, 3:37 PM EST - Market closed
BCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.01 | 20.13 | 19.99 | 20.10 | 20.10 | 0.71% | 10,273 |
| Dec 19, 2024 | 20.04 | 20.04 | 19.89 | 19.96 | 19.96 | -10.53% | 5,477 |
| Dec 18, 2024 | 22.50 | 22.53 | 22.25 | 22.31 | 20.01 | -0.90% | 17,331 |
| Dec 17, 2024 | 22.52 | 22.58 | 22.51 | 22.51 | 20.19 | -1.23% | 5,034 |
| Dec 16, 2024 | 23.08 | 23.08 | 22.76 | 22.79 | 20.44 | -0.84% | 35,041 |
| Dec 13, 2024 | 22.93 | 23.00 | 22.92 | 22.98 | 20.61 | -0.49% | 1,875 |
| Dec 12, 2024 | 23.13 | 23.13 | 23.07 | 23.10 | 20.71 | -0.13% | 2,793 |
| Dec 11, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 20.74 | -0.42% | 120 |
| Dec 10, 2024 | 23.14 | 23.23 | 23.14 | 23.23 | 20.83 | 0.22% | 2,399 |
| Dec 9, 2024 | 23.34 | 23.34 | 23.14 | 23.18 | 20.78 | 0.65% | 17,416 |
| Dec 6, 2024 | 23.14 | 23.14 | 23.03 | 23.03 | 20.65 | -0.84% | 797 |
| Dec 5, 2024 | 23.23 | 23.23 | 23.12 | 23.22 | 20.82 | 0.15% | 18,416 |
| Dec 4, 2024 | 23.15 | 23.19 | 23.15 | 23.19 | 20.79 | 0.25% | 628 |
| Dec 3, 2024 | 23.08 | 23.13 | 23.08 | 23.13 | 20.74 | 0.97% | 1,037 |
| Dec 2, 2024 | 22.86 | 22.91 | 22.83 | 22.91 | 20.54 | -0.26% | 4,544 |
| Nov 29, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 20.59 | -0.15% | 2,070 |
| Nov 27, 2024 | 22.90 | 23.00 | 22.90 | 23.00 | 20.63 | 0.54% | 63,821 |
| Nov 26, 2024 | 22.93 | 22.93 | 22.84 | 22.87 | 20.51 | -0.69% | 749 |
| Nov 25, 2024 | 22.98 | 23.03 | 22.98 | 23.03 | 20.66 | 1.17% | 1,748 |
| Nov 22, 2024 | 22.78 | 22.80 | 22.75 | 22.77 | 20.42 | -0.22% | 1,398 |
| Nov 21, 2024 | 22.89 | 22.89 | 22.80 | 22.82 | 20.46 | -0.26% | 24,603 |
| Nov 20, 2024 | 23.02 | 23.02 | 22.88 | 22.88 | 20.51 | -0.26% | 1,186 |
| Nov 19, 2024 | 22.85 | 22.94 | 22.83 | 22.93 | 20.57 | 1.03% | 11,281 |
| Nov 18, 2024 | 22.74 | 22.78 | 22.70 | 22.70 | 20.36 | 0.27% | 4,528 |
| Nov 15, 2024 | 22.83 | 22.83 | 22.64 | 22.64 | 20.30 | 1.16% | 1,583 |
| Nov 14, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 20.07 | -0.24% | 664 |
| Nov 13, 2024 | 22.45 | 22.51 | 22.43 | 22.43 | 20.12 | -1.19% | 18,789 |
| Nov 12, 2024 | 22.74 | 22.74 | 22.64 | 22.70 | 20.36 | -1.13% | 20,263 |
| Nov 11, 2024 | 23.04 | 23.04 | 22.92 | 22.96 | 20.59 | -1.40% | 4,818 |
| Nov 8, 2024 | 23.49 | 23.49 | 23.22 | 23.29 | 20.89 | -2.39% | 23,029 |
| Nov 7, 2024 | 23.83 | 23.92 | 23.78 | 23.86 | 21.40 | 3.53% | 30,408 |
| Nov 6, 2024 | 23.03 | 23.18 | 22.90 | 23.05 | 20.67 | -3.21% | 5,701 |
| Nov 5, 2024 | 23.80 | 23.81 | 23.80 | 23.81 | 21.35 | 1.16% | 820 |
| Nov 4, 2024 | 23.49 | 23.56 | 23.49 | 23.54 | 21.11 | 0.85% | 677 |
| Nov 1, 2024 | 23.32 | 23.37 | 23.32 | 23.34 | 20.93 | 0.05% | 4,448 |
| Oct 31, 2024 | 23.40 | 23.40 | 23.25 | 23.33 | 20.92 | -0.18% | 3,245 |
| Oct 30, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 20.96 | -0.78% | 131 |
| Oct 29, 2024 | 23.52 | 23.57 | 23.52 | 23.56 | 21.12 | -0.40% | 1,196 |
| Oct 28, 2024 | 23.50 | 23.65 | 23.50 | 23.65 | 21.21 | 0.10% | 1,976 |
| Oct 25, 2024 | 23.65 | 23.66 | 23.63 | 23.63 | 21.19 | -0.44% | 4,007 |
| Oct 24, 2024 | 23.77 | 23.77 | 23.58 | 23.73 | 21.28 | 0.30% | 2,550 |
| Oct 23, 2024 | 23.61 | 23.66 | 23.61 | 23.66 | 21.22 | -0.42% | 1,329 |
| Oct 22, 2024 | 23.79 | 23.79 | 23.65 | 23.76 | 21.31 | 1.16% | 10,473 |
| Oct 21, 2024 | 23.72 | 23.73 | 23.45 | 23.49 | 21.06 | -0.87% | 4,436 |
| Oct 18, 2024 | 23.61 | 23.70 | 23.54 | 23.69 | 21.25 | 1.29% | 3,474 |
| Oct 17, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 20.98 | -1.17% | 183 |
| Oct 16, 2024 | 23.75 | 23.75 | 23.54 | 23.67 | 21.23 | 0.68% | 26,337 |
| Oct 15, 2024 | 23.64 | 23.68 | 23.50 | 23.51 | 21.08 | -1.51% | 103,967 |
| Oct 14, 2024 | 23.75 | 23.87 | 23.75 | 23.87 | 21.41 | -1.51% | 3,797 |
| Oct 11, 2024 | 24.20 | 24.24 | 24.20 | 24.24 | 21.73 | 1.53% | 405 |
| Oct 10, 2024 | 23.72 | 23.87 | 23.72 | 23.87 | 21.41 | 1.16% | 1,527 |
| Oct 9, 2024 | 23.32 | 23.60 | 23.32 | 23.60 | 21.16 | -1.25% | 2,585 |
| Oct 8, 2024 | 23.90 | 23.90 | 23.83 | 23.90 | 21.43 | -2.37% | 14,842 |
| Oct 7, 2024 | 24.55 | 24.59 | 24.41 | 24.48 | 21.95 | -0.09% | 12,000 |
| Oct 4, 2024 | 24.60 | 24.60 | 24.50 | 24.50 | 21.97 | 0.77% | 1,730 |
| Oct 3, 2024 | 24.37 | 24.37 | 24.11 | 24.31 | 21.80 | -2.11% | 12,424 |
| Oct 2, 2024 | 24.69 | 24.83 | 24.67 | 24.83 | 22.27 | 1.86% | 22,282 |
| Oct 1, 2024 | 24.40 | 24.47 | 24.29 | 24.38 | 21.86 | 1.12% | 17,558 |
| Sep 30, 2024 | 24.08 | 24.11 | 24.04 | 24.11 | 21.62 | -0.13% | 17,269 |
| Sep 27, 2024 | 24.30 | 24.30 | 24.14 | 24.14 | 21.65 | -0.26% | 970 |
| Sep 26, 2024 | 23.97 | 24.22 | 23.97 | 24.21 | 21.71 | 2.65% | 10,522 |
| Sep 25, 2024 | 23.69 | 23.69 | 23.52 | 23.58 | 21.15 | -0.42% | 5,661 |
| Sep 24, 2024 | 23.63 | 23.68 | 23.59 | 23.68 | 21.24 | 3.28% | 12,561 |
| Sep 23, 2024 | 22.92 | 22.96 | 22.92 | 22.93 | 20.56 | 0.30% | 3,004 |
| Sep 20, 2024 | 22.95 | 22.95 | 22.84 | 22.86 | 20.50 | -1.06% | 850 |
| Sep 19, 2024 | 23.11 | 23.11 | 23.09 | 23.10 | 20.72 | 1.33% | 930 |
| Sep 18, 2024 | 22.89 | 22.99 | 22.75 | 22.80 | 20.45 | 0.01% | 10,289 |
| Sep 17, 2024 | 22.81 | 22.88 | 22.77 | 22.80 | 20.45 | -0.27% | 6,335 |
| Sep 16, 2024 | 23.02 | 23.02 | 22.84 | 22.86 | 20.50 | 1.33% | 29,971 |
| Sep 13, 2024 | 22.47 | 22.65 | 22.47 | 22.56 | 20.23 | 1.04% | 1,611 |
| Sep 12, 2024 | 22.24 | 22.35 | 22.24 | 22.33 | 20.02 | 1.24% | 2,521 |
| Sep 11, 2024 | 21.78 | 22.06 | 21.78 | 22.05 | 19.78 | 1.96% | 1,656 |
| Sep 10, 2024 | 21.60 | 21.64 | 21.60 | 21.63 | 19.40 | -0.90% | 884 |
| Sep 9, 2024 | 21.75 | 21.83 | 21.65 | 21.83 | 19.58 | 1.10% | 8,672 |
| Sep 6, 2024 | 21.84 | 21.84 | 21.55 | 21.59 | 19.36 | -1.38% | 832 |
| Sep 5, 2024 | 21.93 | 22.05 | 21.89 | 21.89 | 19.63 | -0.39% | 2,245 |
| Sep 4, 2024 | 22.04 | 22.04 | 21.96 | 21.98 | 19.71 | -0.79% | 377 |
| Sep 3, 2024 | 22.16 | 22.24 | 21.98 | 22.15 | 19.86 | -2.08% | 8,447 |
| Aug 30, 2024 | 22.72 | 22.74 | 22.57 | 22.62 | 20.29 | -0.18% | 6,439 |
| Aug 29, 2024 | 22.67 | 22.71 | 22.65 | 22.66 | 20.32 | -0.29% | 7,212 |
| Aug 28, 2024 | 22.81 | 22.84 | 22.69 | 22.73 | 20.38 | -1.98% | 4,477 |
| Aug 27, 2024 | 23.17 | 23.21 | 23.16 | 23.19 | 20.79 | 0.66% | 3,961 |
| Aug 26, 2024 | 23.00 | 23.06 | 23.00 | 23.04 | 20.66 | 0.37% | 25,271 |
| Aug 23, 2024 | 22.87 | 22.96 | 22.87 | 22.95 | 20.58 | 2.02% | 2,275 |
| Aug 22, 2024 | 22.60 | 22.61 | 22.50 | 22.50 | 20.17 | -1.00% | 2,780 |
| Aug 21, 2024 | 22.78 | 22.78 | 22.70 | 22.72 | 20.38 | 0.82% | 289 |
| Aug 20, 2024 | 22.53 | 22.55 | 22.50 | 22.54 | 20.21 | 0.37% | 813 |
| Aug 19, 2024 | 22.30 | 22.47 | 22.30 | 22.46 | 20.14 | 1.52% | 1,305 |
| Aug 16, 2024 | 21.98 | 22.12 | 21.98 | 22.12 | 19.84 | 0.50% | 1,951 |
| Aug 15, 2024 | 22.00 | 22.10 | 21.99 | 22.01 | 19.74 | 1.69% | 2,535 |
| Aug 14, 2024 | 21.74 | 21.75 | 21.59 | 21.65 | 19.41 | -0.16% | 1,213 |
| Aug 13, 2024 | 21.55 | 21.69 | 21.55 | 21.68 | 19.44 | -0.32% | 1,042 |
| Aug 12, 2024 | 21.78 | 21.78 | 21.71 | 21.75 | 19.51 | 0.95% | 3,013 |
| Aug 9, 2024 | 21.65 | 21.65 | 21.52 | 21.55 | 19.32 | 1.08% | 2,210 |
| Aug 8, 2024 | 21.28 | 21.31 | 21.28 | 21.31 | 19.11 | 1.25% | 492 |
| Aug 7, 2024 | 21.10 | 21.10 | 21.01 | 21.05 | 18.88 | -1.63% | 1,981 |
| Aug 6, 2024 | 21.25 | 21.43 | 21.24 | 21.40 | 19.19 | 0.59% | 1,800 |
| Aug 5, 2024 | 21.22 | 21.27 | 21.21 | 21.27 | 19.08 | -1.60% | 2,208 |
| Aug 2, 2024 | 21.69 | 21.71 | 21.58 | 21.62 | 19.39 | 0.50% | 4,413 |
| Aug 1, 2024 | 21.49 | 21.59 | 21.49 | 21.51 | 19.29 | -2.10% | 2,265 |