Skip to main content

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

19.77 +0.19 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.37 17.65 17.25 17.60 140,514 +0.27(+1.54%)
Jun 29, 2021 17.40 17.45 17.31 17.33 239,573 +0.00(+0.00%)
Jun 28, 2021 17.22 17.34 17.22 17.33 92,051 +0.11(+0.66%)
Jun 25, 2021 17.28 17.28 17.10 17.22 65,136 +0.03(+0.19%)
Jun 24, 2021 17.04 17.20 17.00 17.19 156,859 +0.02(+0.12%)
Jun 23, 2021 17.14 17.30 17.12 17.17 77,560 +0.16(+0.94%)
Jun 22, 2021 17.00 17.11 17.00 17.01 110,281 -0.04(-0.24%)
Jun 21, 2021 16.89 17.05 16.79 17.05 132,608 +0.18(+1.07%)
Jun 18, 2021 16.83 16.97 16.80 16.87 329,165 +0.13(+0.76%)
Jun 17, 2021 17.05 17.07 16.69 16.74 199,759 -0.54(-3.13%)
Jun 16, 2021 17.35 17.47 17.23 17.28 229,418 -0.07(-0.42%)
Jun 15, 2021 17.45 17.48 17.34 17.35 317,869 -0.23(-1.29%)
Jun 14, 2021 17.53 17.59 17.47 17.58 203,412 -0.09(-0.53%)
Jun 11, 2021 17.69 17.69 17.59 17.67 110,600 +0.03(+0.15%)
Jun 10, 2021 17.69 17.73 17.55 17.65 94,817 +0.01(+0.04%)
Jun 09, 2021 17.65 17.67 17.57 17.64 120,934 -0.01(-0.08%)
Jun 08, 2021 17.55 17.67 17.55 17.65 189,552 +0.10(+0.57%)
Jun 07, 2021 17.65 17.65 17.50 17.55 116,087 -0.05(-0.30%)
Jun 04, 2021 17.47 17.62 17.47 17.61 94,239 +0.29(+1.66%)
Jun 03, 2021 17.52 17.52 17.30 17.32 192,254 -0.28(-1.59%)
Jun 02, 2021 17.60 17.60 17.49 17.60 112,698 +0.05(+0.27%)
Jun 01, 2021 17.58 17.71 17.47 17.55 227,918 +0.31(+1.78%)
May 28, 2021 17.32 17.36 17.25 17.25 234,729 +0.01(+0.08%)
May 27, 2021 17.08 17.29 17.08 17.23 102,009 +0.19(+1.14%)
May 26, 2021 16.94 17.08 16.88 17.04 167,509 +0.02(+0.12%)
May 25, 2021 17.06 17.11 16.94 17.02 103,747 -0.05(-0.27%)
May 24, 2021 16.95 17.07 16.91 17.07 248,111 +0.18(+1.07%)
May 21, 2021 16.94 16.98 16.88 16.89 90,087 +0.01(+0.08%)
May 20, 2021 17.05 17.05 16.83 16.87 119,637 -0.18(-1.06%)
May 19, 2021 17.07 17.07 16.89 17.05 148,448 -0.31(-1.81%)
May 18, 2021 17.44 17.46 17.23 17.37 246,296 -0.01(-0.08%)
May 17, 2021 17.25 17.39 17.25 17.38 205,288 +0.22(+1.28%)
May 14, 2021 17.21 17.25 17.09 17.16 148,272 +0.08(+0.47%)
May 13, 2021 17.26 17.26 17.02 17.08 526,713 -0.35(-2.03%)
May 12, 2021 17.52 17.61 17.42 17.43 260,641 -0.07(-0.42%)
May 11, 2021 17.25 17.53 17.25 17.51 167,950 +0.16(+0.92%)
May 10, 2021 17.52 17.52 17.29 17.35 184,546 -0.09(-0.50%)
May 07, 2021 17.37 17.47 17.29 17.43 153,023 +0.11(+0.66%)
May 06, 2021 17.23 17.32 17.18 17.32 242,516 +0.20(+1.17%)
May 05, 2021 17.15 17.20 17.10 17.12 166,886 +0.05(+0.27%)
May 04, 2021 17.09 17.14 17.00 17.07 223,034 +0.08(+0.47%)
May 03, 2021 16.99 17.05 16.90 16.99 187,091 +0.17(+1.03%)
Apr 30, 2021 16.71 16.86 16.70 16.82 330,827 +0.02(+0.10%)
Apr 29, 2021 16.92 16.92 16.71 16.80 5,026,785 -0.00(-0.02%)
Apr 28, 2021 16.81 16.91 16.73 16.81 288,829 -0.01(-0.04%)
Apr 27, 2021 16.77 16.81 16.71 16.81 92,144 +0.13(+0.76%)
Apr 26, 2021 16.51 16.69 16.49 16.69 142,453 +0.22(+1.34%)
Apr 23, 2021 16.39 16.50 16.39 16.47 149,831 +0.08(+0.49%)
Apr 22, 2021 16.30 16.39 16.23 16.39 182,804 +0.13(+0.82%)
Apr 21, 2021 16.14 16.29 16.11 16.25 190,263 +0.04(+0.25%)
Apr 20, 2021 16.25 16.30 16.10 16.21 129,145 +0.04(+0.25%)
Apr 19, 2021 16.12 16.20 16.11 16.17 161,516 +0.05(+0.29%)
Apr 16, 2021 16.18 16.18 16.07 16.12 139,642 +0.01(+0.04%)
Apr 15, 2021 15.96 16.12 15.96 16.12 129,022 +0.15(+0.92%)
Apr 14, 2021 15.82 16.01 15.82 15.97 139,339 +0.26(+1.66%)
Apr 13, 2021 15.58 15.74 15.58 15.71 234,407 +0.13(+0.86%)
Apr 12, 2021 15.78 15.78 15.52 15.58 174,295 -0.09(-0.55%)
Apr 09, 2021 15.68 15.69 15.61 15.66 99,787 -0.05(-0.30%)
Apr 08, 2021 15.67 15.74 15.61 15.71 247,411 +0.05(+0.34%)
Apr 07, 2021 15.62 15.66 15.51 15.66 491,344 +0.07(+0.47%)
Apr 06, 2021 15.65 15.73 15.56 15.58 126,981 +0.07(+0.47%)
Apr 05, 2021 15.60 15.64 15.43 15.51 180,210 -0.13(-0.85%)
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.