Skip to main content

All Commodity Longer Dated Strategy K-1 Free ETF (NY: BCD )

31.55 +0.33 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 30.17 30.12 76,632 +0.13(+0.42%)
Jan 28, 2022 30.02 30.06 29.84 30.00 190,312 +0.16(+0.55%)
Jan 27, 2022 29.94 29.94 29.61 29.83 114,838 +0.05(+0.15%)
Jan 26, 2022 29.84 29.99 29.69 29.79 82,058 +0.11(+0.37%)
Jan 25, 2022 29.70 29.72 29.40 29.68 64,530 +0.19(+0.65%)
Jan 24, 2022 29.47 29.49 29.14 29.49 123,755 -0.10(-0.34%)
Jan 21, 2022 29.82 29.82 29.49 29.59 73,420 -0.05(-0.18%)
Jan 20, 2022 29.79 29.82 29.62 29.64 89,011 +0.03(+0.09%)
Jan 19, 2022 29.64 29.72 29.48 29.62 96,939 +0.26(+0.90%)
Jan 18, 2022 29.28 29.36 29.15 29.35 285,800 +0.17(+0.59%)
Jan 14, 2022 29.18 0 +0.18(+0.63%)
Jan 13, 2022 29.47 29.47 28.93 29.00 47,156 -0.43(-1.45%)
Jan 12, 2022 29.41 29.42 29.11 29.42 128,364 +0.23(+0.78%)
Jan 11, 2022 28.71 29.20 28.65 29.20 63,656 +0.65(+2.26%)
Jan 10, 2022 28.83 28.83 28.47 28.55 64,729 -0.09(-0.32%)
Jan 07, 2022 28.68 28.68 28.50 28.64 40,180 +0.13(+0.45%)
Jan 06, 2022 28.51 28.54 28.39 28.51 28,523 +0.06(+0.22%)
Jan 05, 2022 28.64 28.72 28.45 28.45 65,735 -0.04(-0.13%)
Jan 04, 2022 28.38 28.54 28.22 28.49 85,480 +0.33(+1.16%)
Jan 03, 2022 27.98 28.16 27.94 28.16 65,037 +0.20(+0.72%)
Dec 31, 2021 28.15 28.19 27.94 27.96 44,906 -0.03(-0.10%)
Dec 30, 2021 28.11 28.33 27.97 27.99 68,676 -0.21(-0.74%)
Dec 29, 2021 28.28 28.41 28.14 28.20 35,845 -0.05(-0.19%)
Dec 28, 2021 28.29 28.31 28.15 28.25 31,536 -0.07(-0.26%)
Dec 27, 2021 27.89 28.35 27.88 28.32 44,901 +0.49(+1.76%)
Dec 23, 2021 28.01 28.01 27.68 27.83 36,185 -0.07(-0.26%)
Dec 22, 2021 27.85 27.91 27.61 27.91 653,886 +0.50(+1.83%)
Dec 21, 2021 27.50 27.50 27.16 27.40 58,804 +0.35(+1.28%)
Dec 20, 2021 27.01 27.07 26.78 27.06 58,363 -0.13(-0.48%)
Dec 17, 2021 27.36 27.38 27.19 27.19 35,977 -0.27(-0.99%)
Dec 16, 2021 27.44 27.52 27.28 27.46 27,982 +0.27(+0.99%)
Dec 15, 2021 27.18 27.19 26.94 27.19 22,065 +0.00(+0.00%)
Dec 14, 2021 27.19 27.23 27.03 27.19 58,477 -0.18(-0.64%)
Dec 13, 2021 27.73 27.73 27.29 27.37 102,673 -0.15(-0.55%)
Dec 10, 2021 27.64 27.64 27.29 27.52 25,593 +0.26(+0.95%)
Dec 09, 2021 27.25 27.41 27.23 27.26 29,871 -0.29(-1.06%)
Dec 08, 2021 27.49 27.56 27.34 27.55 72,104 +0.21(+0.77%)
Dec 07, 2021 27.51 27.51 27.21 27.34 106,335 +0.22(+0.80%)
Dec 06, 2021 26.86 27.13 26.81 27.13 23,003 +0.09(+0.34%)
Dec 03, 2021 27.12 27.13 26.89 27.03 23,899 -0.01(-0.03%)
Dec 02, 2021 26.70 27.04 26.53 27.04 50,811 +0.42(+1.57%)
Dec 01, 2021 27.24 27.24 26.52 26.62 117,141 -0.23(-0.87%)
Nov 30, 2021 27.22 27.22 26.52 26.86 40,230 -0.65(-2.35%)
Nov 29, 2021 27.95 27.95 27.44 27.50 27,162 -0.13(-0.48%)
Nov 26, 2021 28.42 28.42 27.34 27.64 144,356 -1.06(-3.68%)
Nov 24, 2021 28.74 28.75 28.59 28.69 18,682 +0.02(+0.06%)
Nov 23, 2021 28.51 28.68 28.42 28.68 36,875 +0.39(+1.36%)
Nov 22, 2021 28.38 28.38 28.15 28.29 10,238 +0.08(+0.27%)
Nov 19, 2021 28.46 28.46 28.16 28.21 27,612 -0.12(-0.41%)
Nov 18, 2021 28.34 28.34 28.28 28.33 46,688 +0.02(+0.06%)
Nov 17, 2021 28.48 28.51 28.22 28.32 23,828 -0.16(-0.56%)
Nov 16, 2021 28.43 28.48 28.39 28.47 43,915 +0.04(+0.15%)
Nov 15, 2021 28.48 28.48 28.29 28.43 23,897 +0.02(+0.06%)
Nov 12, 2021 28.27 28.43 28.21 28.42 29,209 +0.08(+0.30%)
Nov 11, 2021 28.36 28.40 28.25 28.33 18,719 +0.23(+0.83%)
Nov 10, 2021 28.21 28.10 46,155 -0.10(-0.36%)
Nov 09, 2021 28.18 28.20 27.95 28.20 17,861 +0.02(+0.06%)
Nov 08, 2021 28.35 28.38 28.16 28.18 23,505 -0.02(-0.06%)
Nov 05, 2021 28.09 28.21 27.95 28.20 20,273 +0.17(+0.60%)
Nov 04, 2021 28.58 28.58 27.99 28.03 21,009 -0.16(-0.55%)
Nov 03, 2021 28.26 28.28 28.08 28.19 13,022 -0.23(-0.81%)
Nov 02, 2021 28.32 28.42 28.26 28.42 25,307 +0.20(+0.71%)
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.