abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) Historical Stock Data
20.07 ↓0.18 (-0.89%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCI is up 0.12% a day on average. There have been 16 days where abrdn Bloomberg All Commodity Strategy K-1 Free ETF closed green and 14 days where BCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 20.16 | 20.07 | ↓$0.09 (-0.45%) | 20.06 | 20.23 | 505.25K |
| 2024-04-30 | 20.44 | 20.25 | ↓$0.19 (-0.93%) | 20.25 | 20.44 | 391.40K |
| 2024-04-29 | 20.49 | 20.61 | ↑$0.12 (0.59%) | 20.49 | 20.69 | 225.47K |
| 2024-04-26 | 20.60 | 20.54 | ↓$0.06 (-0.29%) | 20.53 | 20.64 | 202.69K |
| 2024-04-25 | 20.39 | 20.59 | ↑$0.20 (0.98%) | 20.39 | 20.59 | 134.28K |
| 2024-04-24 | 20.50 | 20.49 | ↓$0.01 (-0.05%) | 20.47 | 20.56 | 68.41K |
| 2024-04-23 | 20.31 | 20.53 | ↑$0.22 (1.08%) | 20.31 | 20.55 | 108.66K |
| 2024-04-22 | 20.37 | 20.50 | ↑$0.13 (0.64%) | 20.36 | 20.53 | 258.76K |
| 2024-04-19 | 20.43 | 20.52 | ↑$0.09 (0.44%) | 20.42 | 20.59 | 130.62K |
| 2024-04-18 | 20.37 | 20.35 | ↓$0.02 (-0.10%) | 20.32 | 20.40 | 177.26K |
| 2024-04-17 | 20.50 | 20.35 | ↓$0.15 (-0.73%) | 20.32 | 20.54 | 115.49K |
| 2024-04-16 | 20.44 | 20.50 | ↑$0.06 (0.29%) | 20.34 | 20.51 | 123.04K |
| 2024-04-15 | 20.49 | 20.56 | ↑$0.07 (0.34%) | 20.33 | 20.56 | 193.53K |
| 2024-04-12 | 20.70 | 20.45 | ↓$0.25 (-1.21%) | 20.42 | 20.79 | 778.54K |
| 2024-04-11 | 20.46 | 20.45 | ↓$0.01 (-0.05%) | 20.34 | 20.46 | 107.45K |
| 2024-04-10 | 20.47 | 20.50 | ↑$0.03 (0.15%) | 20.41 | 20.54 | 111.10K |
| 2024-04-09 | 20.55 | 20.53 | ↓$0.02 (-0.10%) | 20.46 | 20.62 | 245.42K |
| 2024-04-08 | 20.55 | 20.53 | ↓$0.02 (-0.10%) | 20.41 | 20.56 | 232.20K |
| 2024-04-05 | 20.38 | 20.49 | ↑$0.11 (0.54%) | 20.37 | 20.56 | 136.80K |
| 2024-04-04 | 20.23 | 20.33 | ↑$0.10 (0.49%) | 20.23 | 20.40 | 197.26K |
| 2024-04-03 | 20.20 | 20.34 | ↑$0.14 (0.69%) | 20.20 | 20.34 | 534.82K |
| 2024-04-02 | 20.00 | 20.06 | ↑$0.06 (0.30%) | 20.00 | 20.11 | 220.71K |
| 2024-04-01 | 19.92 | 19.91 | ↓$0.01 (-0.05%) | 19.82 | 19.97 | 346.17K |
| 2024-03-28 | 19.63 | 19.77 | ↑$0.14 (0.71%) | 19.61 | 19.82 | 384.82K |
| 2024-03-27 | 19.48 | 19.58 | ↑$0.10 (0.51%) | 19.48 | 19.59 | 130.75K |
| 2024-03-26 | 19.74 | 19.62 | ↓$0.12 (-0.61%) | 19.60 | 19.75 | 321.20K |
| 2024-03-25 | 19.64 | 19.73 | ↑$0.09 (0.46%) | 19.64 | 19.79 | 198.28K |
| 2024-03-22 | 19.70 | 19.61 | ↓$0.09 (-0.46%) | 19.60 | 19.70 | 149.24K |
| 2024-03-21 | 19.81 | 19.75 | ↓$0.06 (-0.30%) | 19.66 | 19.82 | 147.22K |
| 2024-03-20 | 19.65 | 19.79 | ↑$0.14 (0.71%) | 19.62 | 19.82 | 338.41K |
Create an account or log in to view more rows.
$BCI why is there no volume? Is that suspicious?
$BCI BULLS ALPHA
BEARS BETA
$BCI It's coming
load 'em up.
$BCI It’s that TIME!! To Double down!
$BCI just fucking go already jeesh
$BCI come on I wana jump up and down
$BCI added
$BCI wow. The volume is so low today. Unreal
$BCI Fake dip news.
$BCI not worrying