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

26.57 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.49 22.55 22.32 22.38 78,200 -0.02(-0.09%)
Jan 28, 2021 22.63 22.69 22.32 22.40 147,910 +0.00(+0.00%)
Jan 27, 2021 22.50 22.56 22.29 22.40 76,146 -0.05(-0.22%)
Jan 26, 2021 22.44 22.49 22.41 22.45 47,857 +0.14(+0.63%)
Jan 25, 2021 22.18 22.36 22.15 22.31 76,292 +0.24(+1.09%)
Jan 22, 2021 22.19 22.27 22.02 22.07 146,100 -0.40(-1.78%)
Jan 21, 2021 22.52 22.52 22.35 22.47 131,834 +0.04(+0.18%)
Jan 20, 2021 22.41 22.47 22.33 22.43 124,783 +0.08(+0.36%)
Jan 19, 2021 22.44 22.45 22.33 22.35 109,005 -0.08(-0.36%)
Jan 15, 2021 22.64 22.64 22.36 22.43 148,000 -0.30(-1.32%)
Jan 14, 2021 22.55 22.73 22.52 22.73 82,744 +0.20(+0.89%)
Jan 13, 2021 22.68 22.68 22.50 22.53 128,610 -0.05(-0.22%)
Jan 12, 2021 22.30 22.63 22.30 22.58 96,110 +0.35(+1.57%)
Jan 11, 2021 22.29 22.29 22.00 22.23 208,749 -0.09(-0.40%)
Jan 08, 2021 22.43 22.43 22.19 22.32 68,200 -0.09(-0.40%)
Jan 07, 2021 22.44 22.46 22.37 22.41 46,438 -0.05(-0.22%)
Jan 06, 2021 22.49 22.50 22.37 22.46 81,766 -0.03(-0.13%)
Jan 05, 2021 22.15 22.53 22.15 22.49 75,198 +0.53(+2.41%)
Jan 04, 2021 22.00 22.23 21.88 21.96 115,714 +0.06(+0.27%)
Dec 31, 2020 21.90 21.90 21.90 52,680 +0.18(+0.83%)
Dec 30, 2020 21.47 21.72 21.47 21.72 52,680 +0.24(+1.12%)
Dec 29, 2020 21.55 21.58 21.40 21.48 56,412 +0.11(+0.51%)
Dec 28, 2020 21.64 21.64 21.30 21.37 109,334 -0.27(-1.25%)
Dec 24, 2020 21.54 21.65 21.54 21.64 48,300 +0.01(+0.05%)
Dec 23, 2020 21.47 21.64 21.40 21.63 470,376 +0.33(+1.55%)
Dec 22, 2020 21.47 21.47 21.30 21.30 44,162 -0.20(-0.93%)
Dec 21, 2020 21.42 21.53 21.36 21.50 289,878 -0.25(-1.15%)
Dec 18, 2020 21.71 21.76 21.64 21.75 83,200 +0.05(+0.23%)
Dec 17, 2020 21.55 21.70 21.51 21.70 106,960 +0.25(+1.17%)
Dec 16, 2020 21.34 21.45 21.22 21.45 91,786 +0.16(+0.75%)
Dec 15, 2020 21.16 21.32 21.15 21.29 82,183 +0.14(+0.66%)
Dec 14, 2020 21.21 21.21 21.05 21.15 40,589 +0.10(+0.48%)
Dec 11, 2020 21.08 21.13 20.97 21.05 56,700 -0.07(-0.33%)
Dec 10, 2020 20.77 21.23 20.77 21.12 53,184 +0.32(+1.54%)
Dec 09, 2020 20.96 20.96 20.77 20.80 37,243 +0.03(+0.14%)
Dec 08, 2020 20.95 20.95 20.73 20.77 61,241 -0.08(-0.38%)
Dec 07, 2020 21.55 21.55 20.66 20.85 113,038 -0.06(-0.29%)
Dec 04, 2020 20.91 20.96 20.82 20.91 46,800 +0.05(+0.24%)
Dec 03, 2020 20.90 20.90 20.76 20.86 67,411 -0.10(-0.47%)
Dec 02, 2020 20.92 21.05 20.80 20.96 111,192 -0.04(-0.20%)
Dec 01, 2020 21.17 21.30 20.91 21.00 153,138 -0.02(-0.10%)
Nov 30, 2020 21.02 21.07 20.91 21.02 138,163 -0.05(-0.24%)
Nov 27, 2020 21.07 21.07 20.98 21.07 125,900 -0.01(-0.05%)
Nov 25, 2020 21.02 21.14 20.97 21.08 179,800 +0.06(+0.29%)
Nov 24, 2020 20.73 21.06 20.73 21.02 163,896 +0.23(+1.11%)
Nov 23, 2020 20.98 20.98 20.76 20.79 154,447 -0.08(-0.38%)
Nov 20, 2020 20.87 20.90 20.76 20.87 99,000 +0.09(+0.43%)
Nov 19, 2020 20.72 20.78 20.63 20.78 34,127 -0.02(-0.10%)
Nov 18, 2020 20.96 20.99 20.80 20.80 26,301 +0.05(+0.24%)
Nov 17, 2020 20.63 20.87 20.63 20.75 85,817 -0.03(-0.14%)
Nov 16, 2020 20.73 20.84 20.71 20.78 85,614 +0.07(+0.34%)
Nov 13, 2020 20.77 20.85 20.70 20.71 54,600 +0.00(+0.00%)
Nov 12, 2020 20.77 20.85 20.66 20.71 44,582 -0.15(-0.72%)
Nov 11, 2020 20.91 20.91 20.76 20.86 40,093 +0.04(+0.19%)
Nov 10, 2020 20.55 20.84 20.55 20.82 33,666 +0.34(+1.68%)
Nov 09, 2020 20.57 20.72 20.42 20.48 38,356 -0.01(-0.07%)
Nov 06, 2020 20.57 20.59 20.48 20.49 54,100 -0.14(-0.68%)
Nov 05, 2020 20.62 20.89 20.54 20.63 111,238 +0.13(+0.63%)
Nov 04, 2020 20.42 20.54 20.24 20.50 31,034 +0.14(+0.69%)
Nov 03, 2020 20.37 20.44 20.31 20.36 33,494 +0.04(+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.