abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI) Historical Stock Data
20.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCI is up 0.11% a day on average. There have been 18 days where abrdn Bloomberg All Commodity Strategy K-1 Free ETF closed green and 12 days where BCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 20.69 | 20.73 | ↑$0.04 (0.19%) | 20.65 | 20.81 | 487.42K |
| 2025-04-16 | 20.51 | 20.66 | ↑$0.15 (0.73%) | 20.51 | 20.70 | 754.61K |
| 2025-04-15 | 20.33 | 20.41 | ↑$0.08 (0.39%) | 20.31 | 20.42 | 466.74K |
| 2025-04-14 | 20.49 | 20.44 | ↓$0.05 (-0.24%) | 20.37 | 20.54 | 562.62K |
| 2025-04-11 | 20.23 | 20.49 | ↑$0.26 (1.29%) | 20.23 | 20.52 | 667.59K |
| 2025-04-10 | 20.12 | 20.16 | ↑$0.04 (0.20%) | 19.98 | 20.22 | 2.77M |
| 2025-04-09 | 19.58 | 20.30 | ↑$0.72 (3.68%) | 19.45 | 20.35 | 1.61M |
| 2025-04-08 | 20.02 | 19.55 | ↓$0.47 (-2.35%) | 19.48 | 20.09 | 2M |
| 2025-04-07 | 19.94 | 19.82 | ↓$0.12 (-0.60%) | 19.78 | 20.40 | 1.25M |
| 2025-04-04 | 20.27 | 20.14 | ↓$0.13 (-0.64%) | 19.98 | 20.33 | 1.21M |
| 2025-04-03 | 20.92 | 21.00 | ↑$0.08 (0.38%) | 20.91 | 21.07 | 514.04K |
| 2025-04-02 | 21.46 | 21.55 | ↑$0.09 (0.42%) | 21.42 | 21.58 | 719.08K |
| 2025-04-01 | 21.47 | 21.45 | ↓$0.02 (-0.09%) | 21.42 | 21.52 | 420.82K |
| 2025-03-31 | 21.39 | 21.46 | ↑$0.07 (0.33%) | 21.31 | 21.47 | 270.38K |
| 2025-03-28 | 21.23 | 21.30 | ↑$0.07 (0.33%) | 21.13 | 21.31 | 467.85K |
| 2025-03-27 | 21.16 | 21.25 | ↑$0.09 (0.43%) | 21.10 | 21.28 | 378.63K |
| 2025-03-26 | 21.26 | 21.18 | ↓$0.08 (-0.38%) | 21.16 | 21.26 | 225.47K |
| 2025-03-25 | 21.18 | 21.20 | ↑$0.02 (0.09%) | 21.14 | 21.28 | 104.56K |
| 2025-03-24 | 21.12 | 21.17 | ↑$0.05 (0.24%) | 21.12 | 21.22 | 453.84K |
| 2025-03-21 | 21.22 | 21.17 | ↓$0.05 (-0.24%) | 21.16 | 21.22 | 367.92K |
| 2025-03-20 | 21.54 | 21.30 | ↓$0.24 (-1.11%) | 21.19 | 21.54 | 339.85K |
| 2025-03-19 | 21.25 | 21.36 | ↑$0.11 (0.52%) | 21.24 | 21.38 | 4.17M |
| 2025-03-18 | 21.31 | 21.19 | ↓$0.12 (-0.56%) | 21.19 | 21.33 | 630.12K |
| 2025-03-17 | 21.16 | 21.21 | ↑$0.05 (0.24%) | 21.15 | 21.24 | 239.32K |
| 2025-03-14 | 21.01 | 21.09 | ↑$0.08 (0.38%) | 20.98 | 21.12 | 196.54K |
| 2025-03-13 | 20.93 | 21.06 | ↑$0.13 (0.62%) | 20.93 | 21.18 | 289.30K |
| 2025-03-12 | 21.03 | 20.98 | ↓$0.05 (-0.24%) | 20.96 | 21.05 | 303.50K |
| 2025-03-11 | 21.17 | 21.06 | ↓$0.11 (-0.52%) | 21.06 | 21.18 | 328.51K |
| 2025-03-10 | 21.06 | 20.96 | ↓$0.10 (-0.47%) | 20.96 | 21.17 | 652.88K |
| 2025-03-07 | 20.97 | 21.01 | ↑$0.04 (0.19%) | 20.91 | 21.10 | 227.22K |
Create an account or log in to view more rows.
$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
$BCI BOUGHT TODAY!
$BCI buy the dip were blasting off
$BCI How can this stock move so little? Damn
$BCI C'mon
do a spike!!
$BCI why is there no volume? Is that suspicious?
$BCI BULLS ALPHA
BEARS BETA