abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) Historical Stock Data
22.54 ↑0.16 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCI is up 0.03% a day on average. There have been 17 days where abrdn Bloomberg All Commodity Strategy K-1 Free ETF closed green and 13 days where BCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 22.46 | 22.54 | ↑$0.08 (0.36%) | 22.44 | 22.57 | 1.05M |
| 2025-12-18 | 22.45 | 22.38 | ↓$0.07 (-0.31%) | 22.35 | 22.55 | 490.72K |
| 2025-12-17 | 22.45 | 22.54 | ↑$0.09 (0.40%) | 22.44 | 22.57 | 461.83K |
| 2025-12-16 | 22.37 | 22.29 | ↓$0.08 (-0.36%) | 22.23 | 22.39 | 768.41K |
| 2025-12-15 | 22.59 | 22.51 | ↓$0.08 (-0.35%) | 22.41 | 22.61 | 603.46K |
| 2025-12-12 | 22.84 | 22.55 | ↓$0.29 (-1.27%) | 22.48 | 22.84 | 778.24K |
| 2025-12-11 | 22.71 | 22.83 | ↑$0.12 (0.53%) | 22.70 | 22.83 | 653.58K |
| 2025-12-10 | 22.68 | 22.83 | ↑$0.15 (0.66%) | 22.63 | 22.85 | 658.60K |
| 2025-12-09 | 22.70 | 22.65 | ↓$0.05 (-0.22%) | 22.65 | 22.79 | 510.12K |
| 2025-12-08 | 22.99 | 22.79 | ↓$0.20 (-0.87%) | 22.77 | 22.99 | 0.95M |
| 2025-12-05 | 23.12 | 23.16 | ↑$0.04 (0.17%) | 23.12 | 23.34 | 569.94K |
| 2025-12-04 | 22.85 | 22.96 | ↑$0.11 (0.48%) | 22.79 | 22.99 | 441.06K |
| 2025-12-03 | 22.98 | 22.93 | ↓$0.05 (-0.22%) | 22.90 | 23.00 | 605.36K |
| 2025-12-02 | 22.91 | 22.82 | ↓$0.09 (-0.39%) | 22.77 | 22.91 | 0.98M |
| 2025-12-01 | 22.87 | 22.94 | ↑$0.07 (0.31%) | 22.84 | 22.97 | 0.93M |
| 2025-11-28 | 22.69 | 22.81 | ↑$0.12 (0.53%) | 22.68 | 22.83 | 327.89K |
| 2025-11-26 | 22.26 | 22.46 | ↑$0.20 (0.90%) | 22.26 | 22.48 | 473.42K |
| 2025-11-25 | 22.13 | 22.14 | ↑$0.01 (0.05%) | 21.99 | 22.17 | 0.90M |
| 2025-11-24 | 22.06 | 22.27 | ↑$0.21 (0.95%) | 22.04 | 22.29 | 412.86K |
| 2025-11-21 | 22.10 | 22.16 | ↑$0.06 (0.27%) | 22.00 | 22.25 | 775.05K |
| 2025-11-20 | 22.47 | 22.20 | ↓$0.27 (-1.20%) | 22.19 | 22.48 | 1.29M |
| 2025-11-19 | 22.55 | 22.44 | ↓$0.11 (-0.49%) | 22.39 | 22.57 | 309.33K |
| 2025-11-18 | 22.43 | 22.54 | ↑$0.11 (0.49%) | 22.34 | 22.57 | 370.22K |
| 2025-11-17 | 22.42 | 22.37 | ↓$0.05 (-0.22%) | 22.34 | 22.53 | 641.19K |
| 2025-11-14 | 22.47 | 22.44 | ↓$0.03 (-0.13%) | 22.38 | 22.60 | 626.06K |
| 2025-11-13 | 22.78 | 22.62 | ↓$0.16 (-0.70%) | 22.60 | 22.79 | 1.13M |
| 2025-11-12 | 22.64 | 22.68 | ↑$0.04 (0.18%) | 22.61 | 22.72 | 624.90K |
| 2025-11-11 | 22.61 | 22.74 | ↑$0.13 (0.57%) | 22.59 | 22.76 | 1.72M |
| 2025-11-10 | 22.34 | 22.55 | ↑$0.21 (0.94%) | 22.31 | 22.57 | 1.05M |
| 2025-11-07 | 22.15 | 22.15 | ↑$0.00 (0.00%) | 22.10 | 22.19 | 0.94M |
Create an account or log in to view more rows.
$BCI Don't like that...
$BCI oversold! Buy the dip
$BCI I love this stonk!
$BCI the trend is your friend
until the end.
$BCI is the dump over
$BCI Guys when can we expect that 30% drop?
$BCI Buy it up so it crashes harder in the next two trading days
$BCI we want higher!!!
$BCI 50% chance this will go up or down. I am a professional guys.
$BCI lmao wtf was that