abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM) Historical Stock Data
24.55 ↑0.34 (1.42%)
As of April 29, 2024, 11:40am EST.
Historical Data
In the past 30 trading days, BCIM is up 0.04% a day on average. There have been 17 days where abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF closed green and 13 days where BCIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.44 | 24.21 | ↓$0.23 (-0.96%) | 24.06 | 24.44 | 3.23K |
| 2024-04-25 | 24.12 | 24.18 | ↑$0.06 (0.25%) | 24.08 | 24.23 | 59.48K |
| 2024-04-24 | 24.07 | 23.94 | ↓$0.13 (-0.54%) | 23.94 | 24.14 | 2.75K |
| 2024-04-23 | 23.85 | 23.88 | ↑$0.04 (0.16%) | 23.78 | 23.92 | 2.91K |
| 2024-04-22 | 24.20 | 24.33 | ↑$0.13 (0.54%) | 24.20 | 24.47 | 6.19K |
| 2024-04-19 | 24.38 | 24.43 | ↑$0.05 (0.22%) | 24.32 | 24.55 | 30.46K |
| 2024-04-18 | 23.58 | 23.91 | ↑$0.33 (1.38%) | 23.58 | 23.99 | 2.38K |
| 2024-04-17 | 23.67 | 23.51 | ↓$0.16 (-0.68%) | 23.47 | 23.68 | 1.41K |
| 2024-04-16 | 23.27 | 23.28 | ↑$0.01 (0.04%) | 23.10 | 23.28 | 5.20K |
| 2024-04-15 | 23.49 | 23.45 | ↓$0.04 (-0.17%) | 23.27 | 23.49 | 5.55K |
| 2024-04-12 | 23.30 | 23.02 | ↓$0.28 (-1.21%) | 23.00 | 23.34 | 5.58K |
| 2024-04-11 | 23.03 | 22.90 | ↓$0.13 (-0.56%) | 22.79 | 23.03 | 6.40K |
| 2024-04-10 | 22.91 | 23.13 | ↑$0.22 (0.96%) | 22.82 | 23.14 | 8.11K |
| 2024-04-09 | 23.09 | 23.02 | ↓$0.07 (-0.32%) | 22.90 | 23.10 | 5.98K |
| 2024-04-08 | 22.84 | 22.90 | ↑$0.06 (0.26%) | 22.68 | 22.90 | 8.68K |
| 2024-04-05 | 22.63 | 22.66 | ↑$0.03 (0.11%) | 22.55 | 22.68 | 6.14K |
| 2024-04-04 | 22.53 | 22.54 | ↑$0.01 (0.04%) | 22.49 | 22.65 | 3.61K |
| 2024-04-03 | 21.91 | 22.36 | ↑$0.45 (2.05%) | 21.90 | 22.39 | 11.17K |
| 2024-04-02 | 21.90 | 21.75 | ↓$0.15 (-0.70%) | 21.68 | 21.90 | 2.91K |
| 2024-04-01 | 21.54 | 21.57 | ↑$0.03 (0.14%) | 21.54 | 21.64 | 2.09K |
| 2024-03-28 | 21.32 | 21.43 | ↑$0.11 (0.54%) | 21.32 | 21.43 | 2.67K |
| 2024-03-27 | 21.06 | 21.24 | ↑$0.18 (0.85%) | 21.06 | 21.31 | 7.29K |
| 2024-03-26 | 21.34 | 21.31 | ↓$0.03 (-0.14%) | 21.31 | 21.34 | 1.91K |
| 2024-03-25 | 21.55 | 21.56 | ↑$0.01 (0.05%) | 21.55 | 21.57 | 3.32K |
| 2024-03-22 | 21.58 | 21.50 | ↓$0.08 (-0.37%) | 21.43 | 21.58 | 3.28K |
| 2024-03-21 | 21.86 | 21.80 | ↓$0.06 (-0.27%) | 21.72 | 21.87 | 2.74K |
| 2024-03-20 | 21.69 | 21.79 | ↑$0.11 (0.49%) | 21.64 | 21.80 | 2.94K |
| 2024-03-19 | 21.64 | 21.59 | ↓$0.05 (-0.24%) | 21.58 | 21.65 | 2.93K |
| 2024-03-18 | 22.10 | 21.90 | ↓$0.20 (-0.92%) | 21.83 | 22.10 | 69.57K |
| 2024-03-15 | 21.94 | 21.97 | ↑$0.03 (0.14%) | 21.94 | 21.97 | 2.36K |
Create an account or log in to view more rows.
$BCIM puts r going to print tomorrow
$BCIM said y’all dumb af
$BCIM all’s I know is buy and hold… no expectations
$BCIM When they tell me diversifying is for idiots
$BCIM lol who sold
$BCIM hot trash
$BCIM to the moon!!! lfG
$BCIM buying all the dips.
$BCIM don’t be boring today beast
$BCIM Bears go home!