abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
NYSEARCA: BCIM · Real-Time Price · USD
20.01
-0.90 (-4.28%)
Apr 4, 2025, 10:01 AM EDT - Market open
BCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 20.97 | 21.07 | 20.90 | 20.90 | 20.90 | -3.03% | 3,191 |
| Apr 2, 2025 | 21.52 | 21.55 | 21.49 | 21.55 | 21.55 | -0.31% | 986 |
| Apr 1, 2025 | 21.58 | 21.63 | 21.58 | 21.62 | 21.62 | -0.43% | 1,586 |
| Mar 31, 2025 | 21.73 | 21.74 | 21.62 | 21.72 | 21.72 | -1.07% | 9,133 |
| Mar 28, 2025 | 22.06 | 22.08 | 21.95 | 21.95 | 21.95 | -0.41% | 5,735 |
| Mar 27, 2025 | 22.00 | 22.07 | 22.00 | 22.04 | 22.04 | -1.78% | 6,465 |
| Mar 26, 2025 | 22.53 | 22.53 | 22.36 | 22.44 | 22.44 | 0.40% | 33,111 |
| Mar 25, 2025 | 22.35 | 22.35 | 22.32 | 22.35 | 22.35 | 1.09% | 5,107 |
| Mar 24, 2025 | 22.22 | 22.22 | 22.09 | 22.11 | 22.11 | -0.08% | 6,495 |
| Mar 21, 2025 | 22.05 | 22.13 | 22.04 | 22.13 | 22.13 | -0.96% | 10,447 |
| Mar 20, 2025 | 22.21 | 22.35 | 22.17 | 22.34 | 22.34 | 0.13% | 2,181 |
| Mar 19, 2025 | 22.27 | 22.33 | 22.23 | 22.31 | 22.31 | 0.85% | 8,731 |
| Mar 18, 2025 | 22.04 | 22.13 | 22.04 | 22.12 | 22.12 | 0.01% | 4,758 |
| Mar 17, 2025 | 21.94 | 22.12 | 21.94 | 22.12 | 22.12 | 0.50% | 31,866 |
| Mar 14, 2025 | 22.05 | 22.10 | 21.97 | 22.01 | 22.01 | -0.39% | 15,499 |
| Mar 13, 2025 | 21.89 | 22.12 | 21.89 | 22.10 | 22.10 | 0.55% | 22,420 |
| Mar 12, 2025 | 22.02 | 22.02 | 21.98 | 21.98 | 21.98 | 0.65% | 309 |
| Mar 11, 2025 | 21.71 | 21.87 | 21.71 | 21.84 | 21.84 | 1.82% | 1,999 |
| Mar 10, 2025 | 21.59 | 21.61 | 21.44 | 21.44 | 21.44 | -0.59% | 8,352 |
| Mar 7, 2025 | 21.66 | 21.66 | 21.56 | 21.57 | 21.57 | -1.10% | 1,271 |
| Mar 6, 2025 | 21.81 | 21.84 | 21.76 | 21.81 | 21.81 | 0.86% | 7,988 |
| Mar 5, 2025 | 21.49 | 21.62 | 21.49 | 21.62 | 21.62 | 2.80% | 1,852 |
| Mar 4, 2025 | 21.16 | 21.16 | 21.00 | 21.04 | 21.04 | -0.16% | 3,934 |
| Mar 3, 2025 | 21.11 | 21.11 | 21.02 | 21.07 | 21.07 | 1.13% | 1,269 |
| Feb 28, 2025 | 20.82 | 20.84 | 20.81 | 20.84 | 20.84 | -0.94% | 5,913 |
| Feb 27, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.44% | 121 |
| Feb 26, 2025 | 20.95 | 20.95 | 20.94 | 20.94 | 20.94 | 0.31% | 1,684 |
| Feb 25, 2025 | 20.91 | 20.95 | 20.88 | 20.88 | 20.88 | -0.40% | 1,512 |
| Feb 24, 2025 | 21.11 | 21.11 | 20.96 | 20.96 | 20.96 | -1.35% | 3,495 |
| Feb 21, 2025 | 21.41 | 21.41 | 21.22 | 21.25 | 21.25 | -0.94% | 95,265 |
| Feb 20, 2025 | 21.45 | 21.46 | 21.39 | 21.45 | 21.45 | 1.28% | 3,030 |
| Feb 19, 2025 | 21.19 | 21.20 | 21.15 | 21.18 | 21.18 | -0.05% | 1,258 |
| Feb 18, 2025 | 21.16 | 21.19 | 21.05 | 21.19 | 21.19 | 0.26% | 4,427 |
| Feb 14, 2025 | 21.33 | 21.35 | 21.13 | 21.13 | 21.13 | -1.08% | 7,665 |
| Feb 13, 2025 | 21.17 | 21.36 | 21.17 | 21.36 | 21.36 | 0.59% | 5,400 |
| Feb 12, 2025 | 21.07 | 21.26 | 21.06 | 21.23 | 21.23 | 0.73% | 12,824 |
| Feb 11, 2025 | 20.96 | 21.08 | 20.96 | 21.08 | 21.08 | -1.43% | 3,716 |
| Feb 10, 2025 | 21.30 | 21.39 | 21.27 | 21.39 | 21.39 | 0.78% | 12,210 |
| Feb 7, 2025 | 21.10 | 21.23 | 21.09 | 21.22 | 21.22 | 1.60% | 164,525 |
| Feb 6, 2025 | 20.82 | 20.89 | 20.82 | 20.89 | 20.89 | 0.56% | 972 |
| Feb 5, 2025 | 20.60 | 20.79 | 20.60 | 20.77 | 20.77 | 0.72% | 12,650 |
| Feb 4, 2025 | 20.51 | 20.64 | 20.51 | 20.62 | 20.62 | 0.69% | 32,820 |
| Feb 3, 2025 | 20.33 | 20.48 | 20.23 | 20.48 | 20.48 | 1.29% | 5,147 |
| Jan 31, 2025 | 20.22 | 20.33 | 20.22 | 20.22 | 20.22 | -1.27% | 7,852 |
| Jan 30, 2025 | 20.53 | 20.58 | 20.48 | 20.48 | 20.48 | 0.29% | 1,658 |
| Jan 29, 2025 | 20.40 | 20.42 | 20.40 | 20.42 | 20.42 | 0.74% | 1,494 |
| Jan 28, 2025 | 20.32 | 20.33 | 20.24 | 20.27 | 20.27 | -0.66% | 7,272 |
| Jan 27, 2025 | 20.48 | 20.48 | 20.36 | 20.40 | 20.40 | -0.69% | 1,639 |
| Jan 24, 2025 | 20.56 | 20.58 | 20.54 | 20.54 | 20.54 | -0.28% | 408 |
| Jan 23, 2025 | 20.50 | 20.61 | 20.50 | 20.60 | 20.60 | -0.22% | 4,944 |