abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
NYSEARCA: BCIM · Real-Time Price · USD
22.72
+0.16 (0.69%)
At close: Oct 31, 2025, 4:00 PM EDT
22.72
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT
BCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.56 | 22.63 | 22.54 | 22.61 | - | 0.20% | 525 |
| 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 | 21.07 | -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 |
| Sep 12, 2025 | 21.25 | 21.37 | 21.23 | 21.26 | 21.26 | 0.25% | 67,981 |
| Sep 11, 2025 | 21.00 | 21.21 | 21.00 | 21.21 | 21.21 | 1.48% | 7,670 |
| Sep 10, 2025 | 20.91 | 20.94 | 20.89 | 20.90 | 20.90 | 0.07% | 11,251 |
| Sep 9, 2025 | 20.86 | 20.89 | 20.76 | 20.89 | 20.89 | 0.36% | 100,656 |
| Sep 8, 2025 | 20.82 | 20.86 | 20.76 | 20.81 | 20.81 | 0.19% | 34,750 |
| Sep 5, 2025 | 20.86 | 20.90 | 20.77 | 20.77 | 20.77 | 0.05% | 1,787 |
| Sep 4, 2025 | 20.80 | 20.81 | 20.76 | 20.76 | 20.76 | -0.67% | 1,069 |
| Sep 3, 2025 | 20.99 | 20.99 | 20.89 | 20.90 | 20.90 | -0.26% | 2,557 |
| Sep 2, 2025 | 20.72 | 21.00 | 20.72 | 20.96 | 20.96 | 0.60% | 5,159 |
| Aug 29, 2025 | 20.80 | 20.86 | 20.79 | 20.83 | 20.83 | 0.70% | 7,766 |
| 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 |