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

26.59 USD +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.78 26.78 26.59 26.66 263,849 -0.18(-0.67%)
Aug 30, 2021 26.89 26.89 26.70 26.84 89,081 -0.01(-0.04%)
Aug 27, 2021 26.61 26.85 26.61 26.85 507,302 +0.38(+1.44%)
Aug 26, 2021 26.32 26.53 26.29 26.47 65,188 +0.08(+0.30%)
Aug 25, 2021 26.32 26.42 26.25 26.39 88,425 +0.15(+0.57%)
Aug 24, 2021 26.09 26.33 26.09 26.24 169,650 +0.28(+1.08%)
Aug 23, 2021 25.83 25.96 25.81 25.96 45,100 +0.56(+2.20%)
Aug 20, 2021 25.49 25.62 25.35 25.40 55,849 -0.20(-0.78%)
Aug 19, 2021 25.62 25.69 25.46 25.60 185,414 -0.38(-1.46%)
Aug 18, 2021 26.22 26.22 25.93 25.98 60,649 -0.19(-0.73%)
Aug 17, 2021 26.35 26.43 26.10 26.17 121,838 -0.33(-1.25%)
Aug 16, 2021 26.36 26.54 26.35 26.50 64,668 +0.00(+0.00%)
Aug 13, 2021 26.52 26.65 26.45 26.50 74,157 +0.07(+0.26%)
Aug 12, 2021 26.50 26.57 26.27 26.43 98,558 -0.08(-0.30%)
Aug 11, 2021 26.25 26.51 26.20 26.51 57,332 +0.20(+0.76%)
Aug 10, 2021 26.08 26.34 26.05 26.31 113,942 +0.41(+1.58%)
Aug 09, 2021 26.03 26.05 25.85 25.90 56,600 -0.50(-1.89%)
Aug 06, 2021 26.56 26.56 26.33 26.40 154,251 -0.16(-0.60%)
Aug 05, 2021 26.45 26.62 26.45 26.56 44,934 +0.16(+0.61%)
Aug 04, 2021 26.74 26.74 26.37 26.40 64,810 -0.22(-0.83%)
Aug 03, 2021 26.42 26.62 26.42 26.62 78,410 -0.11(-0.41%)
Aug 02, 2021 26.85 26.94 26.56 26.73 102,902 -0.04(-0.15%)
Jul 30, 2021 26.99 26.99 26.75 26.77 254,942 -0.40(-1.47%)
Jul 29, 2021 27.01 27.20 26.99 27.17 138,891 +0.33(+1.23%)
Jul 28, 2021 26.96 26.96 26.72 26.84 51,486 +0.09(+0.34%)
Jul 27, 2021 27.00 27.00 26.64 26.75 163,802 -0.22(-0.82%)
Jul 26, 2021 26.73 26.98 26.73 26.97 81,243 +0.29(+1.09%)
Jul 23, 2021 26.55 26.73 26.55 26.68 145,979 +0.07(+0.26%)
Jul 22, 2021 26.42 26.62 26.30 26.61 53,192 +0.26(+0.99%)
Jul 21, 2021 26.18 26.41 26.18 26.35 88,132 +0.29(+1.11%)
Jul 20, 2021 25.80 26.06 25.80 26.06 62,990 +0.39(+1.52%)
Jul 19, 2021 25.98 25.98 25.54 25.67 94,313 -0.49(-1.87%)
Jul 16, 2021 26.30 26.36 25.98 26.16 64,731 -0.05(-0.19%)
Jul 15, 2021 26.25 26.34 26.16 26.21 80,992 -0.01(-0.04%)
Jul 14, 2021 26.38 26.51 26.21 26.22 42,980 -0.03(-0.11%)
Jul 13, 2021 26.22 26.40 26.14 26.25 65,013 +0.05(+0.19%)
Jul 12, 2021 26.03 26.24 25.94 26.20 37,736 +0.14(+0.54%)
Jul 09, 2021 25.99 26.09 25.92 26.06 127,140 +0.21(+0.81%)
Jul 08, 2021 25.76 25.85 25.58 25.85 61,041 +0.09(+0.37%)
Jul 07, 2021 25.91 25.97 25.55 25.76 183,825 -0.09(-0.37%)
Jul 06, 2021 26.51 26.51 25.74 25.85 97,061 -0.67(-2.53%)
Jul 02, 2021 26.42 26.52 26.35 26.52 56,774 +0.20(+0.76%)
Jul 01, 2021 26.69 26.73 26.28 26.32 93,934 -0.05(-0.19%)
Jun 30, 2021 26.02 26.45 25.84 26.37 93,782 +0.40(+1.54%)
Jun 29, 2021 26.07 26.15 25.93 25.97 159,896 +0.00(+0.00%)
Jun 28, 2021 25.80 25.98 25.80 25.97 61,437 +0.17(+0.66%)
Jun 25, 2021 25.89 25.89 25.62 25.80 43,473 +0.05(+0.19%)
Jun 24, 2021 25.53 25.77 25.47 25.75 104,691 +0.03(+0.12%)
Jun 23, 2021 25.68 25.92 25.65 25.72 51,765 +0.24(+0.94%)
Jun 22, 2021 25.47 25.64 25.47 25.48 73,604 -0.06(-0.23%)
Jun 21, 2021 25.30 25.55 25.15 25.54 88,505 +0.27(+1.07%)
Jun 18, 2021 25.22 25.43 25.17 25.27 219,691 +0.19(+0.76%)
Jun 17, 2021 25.55 25.57 25.00 25.08 133,323 -0.81(-3.13%)
Jun 16, 2021 26.00 26.17 25.82 25.89 153,118 -0.11(-0.42%)
Jun 15, 2021 26.15 26.19 25.98 26.00 212,152 -0.34(-1.29%)
Jun 14, 2021 26.26 26.36 26.17 26.34 135,761 -0.14(-0.53%)
Jun 11, 2021 26.51 26.51 26.36 26.48 73,817 +0.04(+0.15%)
Jun 10, 2021 26.50 26.57 26.30 26.44 63,283 +0.01(+0.04%)
Jun 09, 2021 26.45 26.47 26.32 26.43 80,714 -0.02(-0.08%)
Jun 08, 2021 26.30 26.48 26.29 26.45 126,511 +0.15(+0.57%)
Jun 07, 2021 26.45 26.45 26.22 26.30 77,479 -0.08(-0.30%)
Jun 04, 2021 26.17 26.40 26.17 26.38 62,897 +0.43(+1.66%)
Jun 03, 2021 26.25 26.25 25.92 25.95 128,314 -0.42(-1.59%)
Jun 02, 2021 26.37 26.37 26.21 26.37 75,217 +0.07(+0.27%)
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.