abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM) Historical Stock Data
23.45 ↑0.43 (1.88%)
As of April 15, 2024, 3:04pm EST.
Historical Data
In the past 30 trading days, BCIM is up 0.04% a day on average. There have been 16 days where abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF closed green and 14 days where BCIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 23.49 | 23.45 | ↓$0.04 (-0.17%) | 23.27 | 23.49 | 5.55K |
| 2024-04-12 | 23.30 | 23.02 | ↓$0.28 (-1.21%) | 23.00 | 23.34 | 5.58K |
| 2024-04-11 | 23.03 | 22.90 | ↓$0.13 (-0.56%) | 22.79 | 23.03 | 6.40K |
| 2024-04-10 | 22.91 | 23.13 | ↑$0.22 (0.96%) | 22.82 | 23.14 | 8.11K |
| 2024-04-09 | 23.09 | 23.02 | ↓$0.07 (-0.32%) | 22.90 | 23.10 | 5.98K |
| 2024-04-08 | 22.84 | 22.90 | ↑$0.06 (0.26%) | 22.68 | 22.90 | 8.68K |
| 2024-04-05 | 22.63 | 22.66 | ↑$0.03 (0.11%) | 22.55 | 22.68 | 6.14K |
| 2024-04-04 | 22.53 | 22.54 | ↑$0.01 (0.04%) | 22.49 | 22.65 | 3.61K |
| 2024-04-03 | 21.91 | 22.36 | ↑$0.45 (2.05%) | 21.90 | 22.39 | 11.17K |
| 2024-04-02 | 21.90 | 21.75 | ↓$0.15 (-0.70%) | 21.68 | 21.90 | 2.91K |
| 2024-04-01 | 21.54 | 21.57 | ↑$0.03 (0.14%) | 21.54 | 21.64 | 2.09K |
| 2024-03-28 | 21.32 | 21.43 | ↑$0.11 (0.54%) | 21.32 | 21.43 | 2.67K |
| 2024-03-27 | 21.06 | 21.24 | ↑$0.18 (0.85%) | 21.06 | 21.31 | 7.29K |
| 2024-03-26 | 21.34 | 21.31 | ↓$0.03 (-0.14%) | 21.31 | 21.34 | 1.91K |
| 2024-03-25 | 21.55 | 21.56 | ↑$0.01 (0.05%) | 21.55 | 21.57 | 3.32K |
| 2024-03-22 | 21.58 | 21.50 | ↓$0.08 (-0.37%) | 21.43 | 21.58 | 3.28K |
| 2024-03-21 | 21.86 | 21.80 | ↓$0.06 (-0.27%) | 21.72 | 21.87 | 2.74K |
| 2024-03-20 | 21.69 | 21.79 | ↑$0.11 (0.49%) | 21.64 | 21.80 | 2.94K |
| 2024-03-19 | 21.64 | 21.59 | ↓$0.05 (-0.24%) | 21.58 | 21.65 | 2.93K |
| 2024-03-18 | 22.10 | 21.90 | ↓$0.20 (-0.92%) | 21.83 | 22.10 | 69.57K |
| 2024-03-15 | 21.94 | 21.97 | ↑$0.03 (0.14%) | 21.94 | 21.97 | 2.36K |
| 2024-03-14 | 21.70 | 21.78 | ↑$0.08 (0.37%) | 21.70 | 21.85 | 8K |
| 2024-03-13 | 21.91 | 21.91 | ↓$0.01 (-0.03%) | 21.91 | 21.93 | 846 |
| 2024-03-12 | 21.71 | 21.71 | ↑$0.00 (0.00%) | 21.54 | 21.71 | 5.27K |
| 2024-03-11 | 21.54 | 21.65 | ↑$0.11 (0.51%) | 21.54 | 21.65 | 4.16K |
| 2024-03-08 | 21.36 | 21.38 | ↑$0.02 (0.10%) | 21.35 | 21.40 | 13.54K |
| 2024-03-07 | 21.42 | 21.45 | ↑$0.03 (0.15%) | 21.42 | 21.47 | 1.79K |
| 2024-03-06 | 21.25 | 21.18 | ↓$0.07 (-0.31%) | 21.16 | 21.25 | 4.36K |
| 2024-03-05 | 21.06 | 21.06 | ↓$0.00 (-0.02%) | 21.06 | 21.06 | 334 |
| 2024-03-04 | 21.18 | 21.14 | ↓$0.04 (-0.21%) | 21.14 | 21.18 | 8.91K |
Create an account or log in to view more rows.
$BCIM puts r going to print tomorrow
$BCIM said y’all dumb af
$BCIM all’s I know is buy and hold… no expectations
$BCIM When they tell me diversifying is for idiots
$BCIM lol who sold
$BCIM hot trash
$BCIM to the moon!!! lfG
$BCIM buying all the dips.
$BCIM don’t be boring today beast
$BCIM Bears go home!