abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)

23.95
+0.14 (0.59%)
NYSE· Last Trade: Jul 20th, 3:12 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202623.6923.8623.6423.8121,232,80923.81
7/16/202623.6823.7023.4623.52541,13323.52
7/15/202623.6623.7823.5623.78445,24923.78
7/14/202623.5923.6523.4823.605,152,32623.60
7/13/202623.1223.3823.0423.34832,24823.34
7/10/202622.9423.0222.9022.991,619,23622.99
7/09/202623.0923.1522.9822.99498,05422.99
7/08/202623.1023.2723.0223.151,174,55923.15
7/07/202622.7322.9522.7222.93522,59222.93
7/06/202622.6022.7722.5622.732,442,90022.73
7/02/202622.2522.3722.2022.30524,14522.30
7/01/202622.3022.4122.2322.25417,24022.25
6/30/202622.4522.4522.2522.342,273,82422.34
6/29/202622.2322.2322.1222.14729,84222.14
6/26/202622.3122.3422.2322.291,708,86922.29
6/25/202622.1822.4822.1422.441,104,86722.44
6/24/202622.0922.2122.0022.071,825,24822.07
6/23/202622.4722.5522.4322.51625,45822.51
6/22/202622.8522.8822.7322.792,652,96922.79
6/18/202622.8922.9722.6922.941,587,36122.94
6/17/202623.1723.3922.9522.982,139,55322.98
6/16/202623.0423.2023.0323.142,812,72623.14
6/15/202623.1523.2523.1523.25676,48323.25
6/12/202623.4023.5323.3523.381,630,98923.38
6/11/202623.6023.7223.4123.491,006,62723.49
6/10/202623.6723.8123.6423.64831,55023.64
6/09/202623.8323.8423.5023.641,171,39223.64
6/08/202623.9624.0423.9123.94648,76723.94
6/05/202624.2124.2523.8623.90861,26223.90
6/04/202624.5724.5924.4124.48844,01724.48
6/03/202624.8024.8224.7224.741,178,39824.74
6/02/202624.7024.7924.6524.771,153,19124.77
6/01/202624.7024.8424.5724.641,545,07124.64
5/29/202624.5124.5624.3324.441,465,75524.44
5/28/202624.4624.6024.2524.571,944,52124.57
5/27/202624.2824.4524.2524.341,024,03124.34
5/26/202624.7724.8824.6424.652,174,22724.65
5/22/202624.9925.1324.8524.95746,78524.95
5/21/202625.4525.4624.9625.071,061,37025.07
5/20/202625.5725.5925.1525.291,570,02325.29
5/19/202625.7325.7925.6025.73764,92125.73
5/18/202625.4825.8425.4525.63731,45525.63
5/15/202625.3125.4125.2525.371,222,28925.37
5/14/202625.4725.5525.4025.541,718,89825.54
5/13/202625.8825.9725.7125.75625,47625.75
5/12/202625.6925.9125.6325.912,760,95525.91
5/11/202625.2825.5325.2525.49596,16825.49
5/08/202624.8024.9524.8024.88946,80224.88
5/07/202624.5524.9024.4324.83809,73524.83
5/06/202624.9324.9724.7724.82987,35024.82
5/05/202625.4725.5225.3525.39863,22625.39
5/04/202625.2625.6325.2525.521,130,93725.52
5/01/202625.2525.2725.0925.22813,35625.22
4/30/202625.1325.3425.0325.313,222,57925.31
4/29/202625.1525.3225.1225.302,132,09525.30
4/28/202624.7524.8724.6624.84979,45124.84
4/27/202624.6324.7724.6224.652,294,17124.65
4/24/202624.4824.5424.3524.481,623,95124.48
4/23/202624.3524.6324.3224.581,819,08124.58
4/22/202624.3224.4424.3024.34530,75824.34
4/21/202623.8824.2023.8824.16921,07124.16
4/20/202623.8023.9623.7523.88665,00023.88