abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) Historical Stock Data
20.89 ↓0.05 (-0.24%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, BCI is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2023-02-06 | 20.90 | 20.89 | ↓$0.01 (-0.05%) | 20.64 | 20.93 | 219.99K |
| 2023-02-03 | 21.15 | 20.94 | ↓$0.21 (-0.99%) | 20.87 | 21.30 | 720.18K |
| 2023-02-02 | 21.54 | 21.32 | ↓$0.22 (-1.02%) | 21.31 | 21.62 | 639.58K |
| 2023-02-01 | 21.76 | 21.54 | ↓$0.22 (-1.01%) | 21.30 | 21.76 | 677.07K |
| 2023-01-31 | 21.57 | 21.87 | ↑$0.30 (1.39%) | 21.57 | 21.89 | 843.52K |
| 2023-01-30 | 21.71 | 21.60 | ↓$0.11 (-0.51%) | 21.60 | 21.82 | 491.20K |
| 2023-01-27 | 21.93 | 21.80 | ↓$0.13 (-0.59%) | 21.74 | 21.98 | 207.57K |
| 2023-01-26 | 21.95 | 21.98 | ↑$0.03 (0.14%) | 21.80 | 21.99 | 260.51K |
| 2023-01-25 | 21.80 | 21.85 | ↑$0.05 (0.23%) | 21.77 | 21.89 | 376.91K |
| 2023-01-24 | 21.96 | 21.90 | ↓$0.06 (-0.27%) | 21.85 | 22.01 | 487.46K |
| 2023-01-23 | 21.89 | 21.97 | ↑$0.08 (0.37%) | 21.81 | 21.99 | 290.53K |
| 2023-01-20 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.83 | 21.98 | 224.53K |
| 2023-01-19 | 21.81 | 21.87 | ↑$0.06 (0.28%) | 21.75 | 21.92 | 287.97K |
| 2023-01-18 | 22.07 | 21.72 | ↓$0.35 (-1.59%) | 21.71 | 22.09 | 425.48K |
| 2023-01-17 | 21.89 | 21.97 | ↑$0.08 (0.37%) | 21.80 | 21.97 | 290.57K |
| 2023-01-13 | 21.60 | 21.82 | ↑$0.22 (1.02%) | 21.60 | 21.82 | 251.32K |
| 2023-01-12 | 21.63 | 21.63 | ↑$0.00 (0.00%) | 21.49 | 21.76 | 262.14K |
| 2023-01-11 | 21.36 | 21.43 | ↑$0.07 (0.33%) | 21.21 | 21.43 | 453.43K |
| 2023-01-10 | 21.27 | 21.21 | ↓$0.06 (-0.28%) | 21.13 | 21.31 | 237.32K |
| 2023-01-09 | 21.35 | 21.25 | ↓$0.10 (-0.47%) | 21.25 | 21.46 | 493.17K |
| 2023-01-06 | 21.05 | 21.10 | ↑$0.05 (0.24%) | 20.98 | 21.19 | 442.89K |
| 2023-01-05 | 21.00 | 20.92 | ↓$0.08 (-0.38%) | 20.87 | 21.02 | 451.18K |
| 2023-01-04 | 21.39 | 21.19 | ↓$0.20 (-0.94%) | 21.13 | 21.39 | 378.39K |
| 2023-01-03 | 21.84 | 21.50 | ↓$0.34 (-1.56%) | 21.45 | 21.94 | 443.91K |
| 2022-12-30 | 21.91 | 22.06 | ↑$0.15 (0.68%) | 21.85 | 22.06 | 666.24K |
| 2022-12-29 | 21.78 | 21.95 | ↑$0.17 (0.78%) | 21.78 | 21.95 | 0.98M |
| 2022-12-28 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.77 | 21.98 | 552.57K |
| 2022-12-27 | 21.97 | 22.13 | ↑$0.16 (0.73%) | 21.96 | 22.33 | 1.17M |
| 2022-12-23 | 21.78 | 21.95 | ↑$0.17 (0.78%) | 21.78 | 22.02 | 555.96K |
| 2022-12-22 | 21.92 | 21.79 | ↓$0.13 (-0.59%) | 21.63 | 21.98 | 0.91M |
Create an account or log in to view more rows.
$BCI Of course
$BCI lets go!!
$BCI Here we go!!!
$BCI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BCI NOT SELLING.
$BCI I'll say it again slowwwllyyyy! Better stocks to short by far
$BCI we need those buyers and volume.
$BCI starting to gap up a little
$BCI buy more doomers!!!
$BCI Rug pull soon?