abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
NYSEARCA: BCIM · Real-Time Price · USD
20.44
+0.08 (0.41%)
May 5, 2025, 11:31 AM EDT - Market closed
BCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 20.60 | 20.60 | 20.43 | 20.44 | 20.44 | 0.41% | 11,698 |
| May 2, 2025 | 20.27 | 20.38 | 20.27 | 20.36 | 20.36 | 0.94% | 2,796 |
| May 1, 2025 | 20.18 | 20.21 | 20.17 | 20.17 | 20.17 | 0.27% | 1,486 |
| Apr 30, 2025 | 20.18 | 20.30 | 20.10 | 20.12 | 20.12 | -3.54% | 5,951 |
| Apr 29, 2025 | 20.90 | 20.90 | 20.81 | 20.86 | 20.86 | -0.21% | 1,217 |
| Apr 28, 2025 | 20.84 | 20.90 | 20.77 | 20.90 | 20.90 | 0.79% | 3,898 |
| Apr 25, 2025 | 20.80 | 20.85 | 20.70 | 20.74 | 20.74 | -1.68% | 11,020 |
| Apr 24, 2025 | 20.86 | 21.09 | 20.86 | 21.09 | 21.09 | 1.31% | 1,022 |
| Apr 23, 2025 | 20.92 | 20.93 | 20.79 | 20.82 | 20.82 | 0.42% | 12,960 |
| Apr 22, 2025 | 20.65 | 20.73 | 20.65 | 20.73 | 20.73 | 1.57% | 833 |
| Apr 21, 2025 | 20.55 | 20.55 | 20.37 | 20.41 | 20.41 | -0.02% | 2,803 |
| Apr 17, 2025 | 20.26 | 20.43 | 20.22 | 20.41 | 20.41 | 0.36% | 4,749 |
| Apr 16, 2025 | 20.13 | 20.34 | 20.08 | 20.34 | 20.34 | 0.56% | 843 |
| Apr 15, 2025 | 20.32 | 20.32 | 20.20 | 20.23 | 20.23 | -0.58% | 8,003 |
| Apr 14, 2025 | 20.11 | 20.36 | 20.11 | 20.34 | 20.34 | 1.26% | 7,396 |
| Apr 11, 2025 | 19.91 | 20.10 | 19.91 | 20.09 | 20.09 | 2.48% | 865 |
| Apr 10, 2025 | 19.55 | 19.60 | 19.50 | 19.60 | 19.60 | -0.21% | 6,865 |
| Apr 9, 2025 | 19.10 | 19.75 | 19.04 | 19.65 | 19.65 | 3.96% | 42,097 |
| Apr 8, 2025 | 19.27 | 19.27 | 18.90 | 18.90 | 18.90 | -2.70% | 2,556 |
| Apr 7, 2025 | 19.44 | 19.87 | 19.29 | 19.42 | 19.42 | -1.88% | 6,294 |
| Apr 4, 2025 | 20.08 | 20.08 | 19.71 | 19.79 | 19.79 | -5.30% | 9,417 |
| 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 |