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.

DateOpenCloseChangeLowHighVolume
2023-02-0620.9020.89↓$0.01 (-0.05%)20.6420.93219.99K
2023-02-0321.1520.94↓$0.21 (-0.99%)20.8721.30720.18K
2023-02-0221.5421.32↓$0.22 (-1.02%)21.3121.62639.58K
2023-02-0121.7621.54↓$0.22 (-1.01%)21.3021.76677.07K
2023-01-3121.5721.87↑$0.30 (1.39%)21.5721.89843.52K
2023-01-3021.7121.60↓$0.11 (-0.51%)21.6021.82491.20K
2023-01-2721.9321.80↓$0.13 (-0.59%)21.7421.98207.57K
2023-01-2621.9521.98↑$0.03 (0.14%)21.8021.99260.51K
2023-01-2521.8021.85↑$0.05 (0.23%)21.7721.89376.91K
2023-01-2421.9621.90↓$0.06 (-0.27%)21.8522.01487.46K
2023-01-2321.8921.97↑$0.08 (0.37%)21.8121.99290.53K
2023-01-2021.9321.93↑$0.00 (0.00%)21.8321.98224.53K
2023-01-1921.8121.87↑$0.06 (0.28%)21.7521.92287.97K
2023-01-1822.0721.72↓$0.35 (-1.59%)21.7122.09425.48K
2023-01-1721.8921.97↑$0.08 (0.37%)21.8021.97290.57K
2023-01-1321.6021.82↑$0.22 (1.02%)21.6021.82251.32K
2023-01-1221.6321.63↑$0.00 (0.00%)21.4921.76262.14K
2023-01-1121.3621.43↑$0.07 (0.33%)21.2121.43453.43K
2023-01-1021.2721.21↓$0.06 (-0.28%)21.1321.31237.32K
2023-01-0921.3521.25↓$0.10 (-0.47%)21.2521.46493.17K
2023-01-0621.0521.10↑$0.05 (0.24%)20.9821.19442.89K
2023-01-0521.0020.92↓$0.08 (-0.38%)20.8721.02451.18K
2023-01-0421.3921.19↓$0.20 (-0.94%)21.1321.39378.39K
2023-01-0321.8421.50↓$0.34 (-1.56%)21.4521.94443.91K
2022-12-3021.9122.06↑$0.15 (0.68%)21.8522.06666.24K
2022-12-2921.7821.95↑$0.17 (0.78%)21.7821.950.98M
2022-12-2821.9221.92↑$0.00 (0.00%)21.7721.98552.57K
2022-12-2721.9722.13↑$0.16 (0.73%)21.9622.331.17M
2022-12-2321.7821.95↑$0.17 (0.78%)21.7822.02555.96K
2022-12-2221.9221.79↓$0.13 (-0.59%)21.6321.980.91M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$BCI I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
day_in_the_office

$BCI I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
im_drank

$BCI we need those buyers and volume.

0 Like Report
145zip

$BCI Rug pull soon?

0 Like Report