abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD) Historical Stock Data
32.63 ↑0.03 (0.09%)
As of April 24, 2024, 1:48pm EST.
Historical Data
In the past 30 trading days, BCD is up 0.18% a day on average. There have been 20 days where abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF closed green and 10 days where BCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 32.61 | 32.60 | ↓$0.01 (-0.03%) | 32.60 | 32.75 | 24.92K |
| 2024-04-23 | 32.42 | 32.73 | ↑$0.31 (0.96%) | 32.37 | 32.73 | 55.30K |
| 2024-04-22 | 32.58 | 32.69 | ↑$0.11 (0.34%) | 32.47 | 32.69 | 17.53K |
| 2024-04-19 | 32.56 | 32.75 | ↑$0.19 (0.58%) | 32.56 | 32.78 | 16.38K |
| 2024-04-18 | 32.47 | 32.47 | ↓$0.00 (-0.02%) | 32.41 | 32.55 | 23.15K |
| 2024-04-17 | 32.26 | 32.45 | ↑$0.19 (0.59%) | 32.26 | 32.77 | 28.63K |
| 2024-04-16 | 32.59 | 32.66 | ↑$0.07 (0.21%) | 32.41 | 32.73 | 20.02K |
| 2024-04-15 | 32.59 | 32.71 | ↑$0.12 (0.37%) | 32.39 | 32.73 | 42.80K |
| 2024-04-12 | 32.90 | 32.54 | ↓$0.36 (-1.08%) | 32.51 | 33.08 | 46.73K |
| 2024-04-11 | 32.62 | 32.56 | ↓$0.06 (-0.19%) | 32.39 | 32.63 | 20.22K |
| 2024-04-10 | 32.52 | 32.56 | ↑$0.04 (0.12%) | 32.47 | 32.67 | 43.11K |
| 2024-04-09 | 32.77 | 32.64 | ↓$0.13 (-0.40%) | 32.54 | 32.77 | 48.41K |
| 2024-04-08 | 32.67 | 32.65 | ↓$0.02 (-0.08%) | 32.48 | 32.69 | 47.59K |
| 2024-04-05 | 32.41 | 32.51 | ↑$0.10 (0.31%) | 32.41 | 32.65 | 41.89K |
| 2024-04-04 | 32.31 | 32.36 | ↑$0.05 (0.17%) | 32.25 | 32.47 | 12.96K |
| 2024-04-03 | 32.13 | 32.35 | ↑$0.22 (0.68%) | 32.13 | 32.35 | 60.30K |
| 2024-04-02 | 31.90 | 31.99 | ↑$0.09 (0.28%) | 31.88 | 32.00 | 99.29K |
| 2024-04-01 | 31.66 | 31.71 | ↑$0.05 (0.16%) | 31.61 | 31.75 | 167.96K |
| 2024-03-28 | 31.34 | 31.55 | ↑$0.21 (0.67%) | 31.26 | 31.56 | 107.53K |
| 2024-03-27 | 31.04 | 31.22 | ↑$0.18 (0.58%) | 31.04 | 31.23 | 21.66K |
| 2024-03-26 | 31.38 | 31.19 | ↓$0.19 (-0.61%) | 31.19 | 31.43 | 30.96K |
| 2024-03-25 | 31.25 | 31.44 | ↑$0.19 (0.61%) | 31.25 | 31.47 | 160.22K |
| 2024-03-22 | 31.28 | 31.19 | ↓$0.09 (-0.29%) | 31.19 | 31.32 | 20.89K |
| 2024-03-21 | 31.52 | 31.41 | ↓$0.11 (-0.35%) | 31.28 | 31.60 | 55.65K |
| 2024-03-20 | 31.26 | 31.47 | ↑$0.21 (0.67%) | 31.26 | 31.52 | 23.44K |
| 2024-03-19 | 31.45 | 31.42 | ↓$0.03 (-0.10%) | 31.40 | 31.47 | 28.27K |
| 2024-03-18 | 31.45 | 31.46 | ↑$0.01 (0.03%) | 31.40 | 31.53 | 30.43K |
| 2024-03-15 | 31.25 | 31.32 | ↑$0.07 (0.22%) | 31.21 | 31.38 | 22.26K |
| 2024-03-14 | 31.28 | 31.31 | ↑$0.03 (0.10%) | 31.19 | 31.32 | 59.05K |
| 2024-03-13 | 31.01 | 31.27 | ↑$0.26 (0.84%) | 31.01 | 31.31 | 147.14K |
Create an account or log in to view more rows.
$BCD lets go!!
$BCD still bullish
$BCD Not Selling
Hodling for thousands!
$BCD whats the target for Friday close?
$BCD we always finish green after a red week. Less go!
$BCD I’m selling y’all have fun bag holding
$BCD Moon soon
$BCD bought more
$BCD gets me every time lol
$BCD go to the bathroom
come back to green! I like it!