Skip to main content

All Commodity Strategy K-1 Free ETF (NY: BCI )

19.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.01 15.05 14.90 14.94 117,169 -0.01(-0.09%)
Jan 28, 2021 15.10 15.14 14.90 14.95 221,618 +0.00(+0.00%)
Jan 27, 2021 15.02 15.06 14.87 14.95 114,092 -0.03(-0.22%)
Jan 26, 2021 14.98 15.01 14.96 14.98 71,705 +0.09(+0.63%)
Jan 25, 2021 14.80 14.92 14.78 14.89 114,310 +0.16(+1.09%)
Jan 22, 2021 14.81 14.86 14.70 14.73 218,906 -0.27(-1.78%)
Jan 21, 2021 15.03 15.03 14.92 15.00 197,531 +0.03(+0.18%)
Jan 20, 2021 14.96 15.00 14.90 14.97 186,966 +0.05(+0.36%)
Jan 19, 2021 14.98 14.98 14.90 14.92 163,325 -0.05(-0.36%)
Jan 15, 2021 15.11 15.11 14.92 14.97 221,753 -0.20(-1.32%)
Jan 14, 2021 15.05 15.17 15.03 15.17 123,978 +0.13(+0.89%)
Jan 13, 2021 15.14 15.14 15.02 15.04 192,700 -0.03(-0.22%)
Jan 12, 2021 14.88 15.10 14.88 15.07 144,004 +0.23(+1.57%)
Jan 11, 2021 14.88 14.88 14.68 14.84 312,775 -0.06(-0.40%)
Jan 08, 2021 14.97 14.97 14.81 14.90 102,186 -0.06(-0.40%)
Jan 07, 2021 14.98 14.99 14.93 14.96 69,579 -0.03(-0.22%)
Jan 06, 2021 15.01 15.02 14.93 14.99 122,512 -0.02(-0.13%)
Jan 05, 2021 14.78 15.04 14.78 15.01 112,671 +0.35(+2.41%)
Jan 04, 2021 14.68 14.84 14.60 14.66 173,378 +0.04(+0.27%)
Dec 31, 2020 14.62 14.62 14.62 78,932 +0.12(+0.83%)
Dec 30, 2020 14.33 14.50 14.33 14.50 78,932 +0.16(+1.12%)
Dec 29, 2020 14.38 14.40 14.28 14.34 84,524 +0.07(+0.51%)
Dec 28, 2020 14.44 14.44 14.22 14.26 163,818 -0.18(-1.25%)
Dec 24, 2020 14.37 14.45 14.37 14.44 72,369 +0.01(+0.05%)
Dec 23, 2020 14.33 14.44 14.28 14.44 704,780 +0.22(+1.55%)
Dec 22, 2020 14.33 14.33 14.22 14.22 66,169 -0.13(-0.93%)
Dec 21, 2020 14.30 14.37 14.26 14.35 434,334 -0.07(-0.46%)
Dec 18, 2020 14.39 14.42 14.34 14.42 125,527 +0.03(+0.23%)
Dec 17, 2020 14.28 14.38 14.26 14.38 161,374 +0.17(+1.17%)
Dec 16, 2020 14.14 14.22 14.06 14.22 138,481 +0.11(+0.75%)
Dec 15, 2020 14.03 14.13 14.02 14.11 123,992 +0.09(+0.66%)
Dec 14, 2020 14.06 14.06 13.95 14.02 61,238 +0.07(+0.48%)
Dec 11, 2020 13.97 14.01 13.90 13.95 85,545 -0.05(-0.33%)
Dec 10, 2020 13.77 14.07 13.77 14.00 80,240 +0.21(+1.54%)
Dec 09, 2020 13.89 13.89 13.77 13.79 56,189 +0.02(+0.14%)
Dec 08, 2020 13.89 13.89 13.74 13.77 92,396 -0.05(-0.38%)
Dec 07, 2020 14.28 14.28 13.69 13.82 170,544 -0.04(-0.29%)
Dec 04, 2020 13.86 13.89 13.80 13.86 70,608 +0.03(+0.24%)
Dec 03, 2020 13.85 13.85 13.76 13.83 101,705 -0.07(-0.47%)
Dec 02, 2020 13.87 13.95 13.78 13.89 167,759 -0.03(-0.20%)
Dec 01, 2020 14.03 14.12 13.86 13.92 231,045 -0.01(-0.10%)
Nov 30, 2020 13.93 13.97 13.86 13.93 208,451 -0.03(-0.24%)
Nov 27, 2020 13.97 13.97 13.91 13.97 189,950 -0.01(-0.05%)
Nov 25, 2020 13.93 14.01 13.90 13.97 271,271 +0.04(+0.28%)
Nov 24, 2020 13.74 13.96 13.74 13.93 247,276 +0.15(+1.11%)
Nov 23, 2020 13.91 13.91 13.76 13.78 233,020 -0.05(-0.38%)
Nov 20, 2020 13.83 13.85 13.76 13.83 149,365 +0.06(+0.43%)
Nov 19, 2020 13.73 13.77 13.67 13.77 51,488 -0.01(-0.10%)
Nov 18, 2020 13.89 13.91 13.78 13.79 39,681 +0.03(+0.24%)
Nov 17, 2020 13.67 13.83 13.67 13.75 129,475 -0.02(-0.14%)
Nov 16, 2020 13.74 13.81 13.73 13.77 129,169 +0.05(+0.34%)
Nov 13, 2020 13.77 13.82 13.72 13.73 82,377 +0.00(+0.00%)
Nov 12, 2020 13.77 13.82 13.69 13.73 67,262 -0.10(-0.72%)
Nov 11, 2020 13.86 13.86 13.76 13.83 60,489 +0.03(+0.19%)
Nov 10, 2020 13.62 13.81 13.62 13.80 50,793 +0.23(+1.69%)
Nov 09, 2020 13.63 13.73 13.54 13.57 57,869 -0.01(-0.07%)
Nov 06, 2020 13.63 13.65 13.57 13.58 81,622 -0.09(-0.68%)
Nov 05, 2020 13.67 13.85 13.61 13.67 167,829 +0.09(+0.63%)
Nov 04, 2020 13.53 13.61 13.42 13.59 46,822 +0.09(+0.69%)
Nov 03, 2020 13.50 13.55 13.46 13.49 50,533 +0.03(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.