Skip to main content

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

19.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.36 16.42 16.32 16.36 37,780 -0.01(-0.08%)
May 30, 2018 16.27 16.38 16.26 16.38 61,568 +0.09(+0.56%)
May 29, 2018 16.76 16.76 16.25 16.29 140,766 -0.11(-0.67%)
May 25, 2018 16.40 16.40 16.40 0 -0.12(-0.70%)
May 24, 2018 16.50 16.57 16.49 16.51 30,278 -0.01(-0.04%)
May 23, 2018 16.43 16.52 16.41 16.52 19,179 +0.06(+0.39%)
May 22, 2018 16.45 16.53 16.45 16.45 85,114 +0.08(+0.47%)
May 21, 2018 16.32 16.41 16.32 16.38 12,080 +0.09(+0.56%)
May 18, 2018 16.30 16.34 16.28 16.29 462,080 +0.03(+0.16%)
May 17, 2018 16.26 16.33 16.25 16.26 20,416 +0.01(+0.08%)
May 16, 2018 16.27 16.27 16.19 16.25 15,188 +0.01(+0.09%)
May 15, 2018 16.27 16.27 16.16 16.23 65,337 -0.05(-0.29%)
May 14, 2018 16.26 16.29 16.22 16.28 21,947 +0.06(+0.36%)
May 11, 2018 16.32 16.32 16.20 16.22 83,813 -0.08(-0.52%)
May 10, 2018 16.27 16.32 16.24 16.30 98,904 +0.06(+0.40%)
May 09, 2018 16.18 16.26 16.18 16.24 43,802 +0.06(+0.36%)
May 08, 2018 16.18 16.24 16.02 16.18 145,011 +0.05(+0.28%)
May 07, 2018 16.21 16.23 16.12 16.14 17,865 -0.07(-0.44%)
May 04, 2018 16.15 16.23 16.12 16.21 31,093 +0.04(+0.23%)
May 03, 2018 16.16 16.18 16.07 16.17 26,179 +0.07(+0.45%)
May 02, 2018 16.14 16.16 16.09 16.10 24,955 -0.01(-0.04%)
May 01, 2018 16.05 16.10 16.05 16.10 92,924 -0.01(-0.04%)
Apr 30, 2018 16.07 16.17 16.07 16.11 26,445 +0.01(+0.04%)
Apr 27, 2018 16.03 16.10 15.99 16.10 55,241 +0.02(+0.12%)
Apr 26, 2018 16.11 16.11 16.06 16.09 19,845 +0.03(+0.20%)
Apr 25, 2018 16.00 16.07 15.98 16.05 25,823 +0.03(+0.16%)
Apr 24, 2018 16.05 16.08 16.01 16.03 73,060 -0.03(-0.16%)
Apr 23, 2018 16.13 16.13 16.00 16.05 15,594 -0.11(-0.68%)
Apr 20, 2018 16.10 16.18 16.10 16.16 10,243 -0.02(-0.12%)
Apr 19, 2018 16.27 16.27 16.14 16.18 27,927 -0.12(-0.71%)
Apr 18, 2018 16.33 16.33 16.22 16.30 13,970 +0.26(+1.65%)
Apr 17, 2018 15.39 16.04 15.39 16.03 45,182 +0.03(+0.16%)
Apr 16, 2018 16.09 16.09 16.00 16.01 20,919 -0.03(-0.16%)
Apr 13, 2018 16.13 16.13 16.03 16.03 19,240 +0.02(+0.12%)
Apr 12, 2018 15.95 16.02 15.94 16.01 19,546 -0.02(-0.12%)
Apr 11, 2018 16.03 16.13 16.03 16.03 17,012 +0.05(+0.28%)
Apr 10, 2018 15.90 16.00 15.90 15.99 62,422 +0.17(+1.08%)
Apr 09, 2018 15.77 15.83 15.77 15.82 13,154 +0.19(+1.22%)
Apr 06, 2018 15.72 15.78 15.59 15.63 32,130 -0.05(-0.33%)
Apr 05, 2018 15.57 15.68 15.57 15.68 29,645 +0.08(+0.52%)
Apr 04, 2018 15.63 15.63 15.41 15.60 65,874 -0.04(-0.27%)
Apr 03, 2018 15.62 15.69 15.62 15.64 56,803 +0.05(+0.29%)
Apr 02, 2018 15.73 15.73 15.59 15.59 76,647 -0.13(-0.82%)
Mar 29, 2018 15.72 15.72 15.72 0 +0.13(+0.86%)
Mar 28, 2018 15.59 15.63 15.52 15.59 56,173 -0.06(-0.36%)
Mar 27, 2018 15.69 15.64 15.65 61,246 -0.05(-0.29%)
Mar 26, 2018 15.73 15.75 15.68 15.69 1,049,135 -0.01(-0.08%)
Mar 23, 2018 15.64 15.74 15.64 15.70 41,890 +0.06(+0.37%)
Mar 22, 2018 15.71 15.71 15.63 15.65 358,363 -0.14(-0.90%)
Mar 21, 2018 15.69 15.79 15.68 15.79 127,954 +0.20(+1.28%)
Mar 20, 2018 15.57 15.63 15.56 15.59 424,620 +0.03(+0.21%)
Mar 19, 2018 15.62 15.62 15.54 15.56 1,185,724 -0.15(-0.95%)
Mar 16, 2018 15.72 15.72 15.63 15.70 23,622 +0.01(+0.04%)
Mar 15, 2018 15.72 15.72 15.67 15.70 292,443 -0.05(-0.29%)
Mar 14, 2018 15.79 15.82 15.72 15.74 33,246 -0.05(-0.29%)
Mar 13, 2018 15.86 15.86 15.77 15.79 38,947 +0.03(+0.16%)
Mar 12, 2018 15.83 15.83 15.70 15.76 24,278 -0.05(-0.29%)
Mar 09, 2018 15.78 15.83 15.78 15.81 22,871 +0.06(+0.35%)
Mar 08, 2018 15.81 15.81 15.71 15.75 261,900 -0.08(-0.53%)
Mar 07, 2018 15.96 15.96 15.82 15.84 37,961 -0.15(-0.92%)
Mar 06, 2018 16.00 16.03 15.98 15.98 60,949 +0.03(+0.20%)
Mar 05, 2018 15.80 15.96 15.78 15.95 71,232 +0.09(+0.57%)
Mar 02, 2018 15.83 15.86 15.79 15.86 27,670 -0.06(-0.39%)
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.