Skip to main content

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

19.67 +0.09 (+0.46%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.16 15.16 15.16 0 +0.04(+0.24%)
Aug 30, 2018 15.19 15.19 15.10 15.13 36,459 -0.06(-0.38%)
Aug 29, 2018 15.14 15.31 15.11 15.19 215,112 +0.11(+0.73%)
Aug 28, 2018 15.19 15.19 15.07 15.08 54,213 -0.10(-0.68%)
Aug 27, 2018 15.18 15.21 15.14 15.18 36,294 +0.04(+0.26%)
Aug 24, 2018 15.17 15.20 15.12 15.14 20,743 +0.11(+0.73%)
Aug 23, 2018 15.18 15.18 15.02 15.03 24,091 -0.10(-0.69%)
Aug 22, 2018 15.12 15.16 15.11 15.14 18,684 +0.05(+0.34%)
Aug 21, 2018 15.14 15.14 15.09 15.09 28,591 -0.00(-0.02%)
Aug 20, 2018 15.21 15.21 15.07 15.09 100,706 -0.04(-0.27%)
Aug 17, 2018 15.09 15.13 15.03 15.13 24,303 +0.12(+0.82%)
Aug 16, 2018 14.97 15.03 14.97 15.01 73,042 +0.14(+0.91%)
Aug 15, 2018 15.00 15.00 14.84 14.87 16,034 -0.34(-2.25%)
Aug 14, 2018 15.14 15.21 15.13 15.21 50,785 +0.08(+0.55%)
Aug 13, 2018 15.08 15.17 15.03 15.13 48,424 -0.10(-0.68%)
Aug 10, 2018 15.29 15.39 15.21 15.23 23,839 -0.10(-0.67%)
Aug 09, 2018 15.39 15.42 15.32 15.34 549,172 -0.06(-0.38%)
Aug 08, 2018 15.43 15.44 15.35 15.39 19,075 -0.05(-0.33%)
Aug 07, 2018 15.39 15.48 15.39 15.45 48,376 +0.08(+0.50%)
Aug 06, 2018 15.45 15.45 15.32 15.37 29,227 +0.03(+0.21%)
Aug 03, 2018 14.44 15.39 14.44 15.34 33,591 +0.07(+0.47%)
Aug 02, 2018 15.30 15.35 15.17 15.26 39,264 +0.04(+0.25%)
Aug 01, 2018 15.38 15.38 15.21 15.23 38,189 -0.20(-1.29%)
Jul 31, 2018 15.47 15.48 15.41 15.43 35,003 -0.00(-0.00%)
Jul 30, 2018 15.41 15.46 15.41 15.43 39,399 +0.10(+0.67%)
Jul 27, 2018 15.39 15.39 15.30 15.32 30,185 -0.01(-0.03%)
Jul 26, 2018 15.41 15.41 15.32 15.33 21,105 -0.05(-0.30%)
Jul 25, 2018 15.19 15.49 15.19 15.37 20,054 +0.19(+1.28%)
Jul 24, 2018 15.12 15.24 15.12 15.18 42,054 +0.09(+0.60%)
Jul 23, 2018 15.12 15.16 15.08 15.09 50,274 -0.01(-0.08%)
Jul 20, 2018 14.98 15.13 14.98 15.10 42,978 +0.10(+0.66%)
Jul 19, 2018 15.03 15.03 14.91 15.00 27,144 -0.00(-0.01%)
Jul 18, 2018 14.92 15.02 14.89 15.01 55,754 +0.05(+0.36%)
Jul 17, 2018 14.97 15.00 14.95 14.95 35,610 -0.02(-0.14%)
Jul 16, 2018 15.06 15.06 14.95 14.97 165,748 -0.14(-0.94%)
Jul 13, 2018 15.17 15.17 15.08 15.12 3,040,760 -0.04(-0.26%)
Jul 12, 2018 15.11 15.19 15.08 15.16 74,491 +0.04(+0.30%)
Jul 11, 2018 15.32 15.34 15.09 15.11 35,681 -0.37(-2.42%)
Jul 10, 2018 15.66 15.66 15.46 15.48 44,778 -0.08(-0.50%)
Jul 09, 2018 15.57 15.59 15.52 15.56 29,684 +0.01(+0.05%)
Jul 06, 2018 15.43 15.57 15.43 15.56 64,402 +0.11(+0.71%)
Jul 05, 2018 15.49 15.54 15.43 15.45 42,898 -0.06(-0.37%)
Jul 03, 2018 15.50 15.50 15.50 0 +0.00(+0.00%)
Jul 02, 2018 15.70 15.70 15.50 15.50 57,068 -0.26(-1.68%)
Jun 29, 2018 15.75 15.83 15.70 15.77 32,871 +0.09(+0.57%)
Jun 28, 2018 15.72 15.74 15.64 15.68 60,130 -0.02(-0.12%)
Jun 27, 2018 15.76 15.76 15.67 15.70 39,867 +0.05(+0.34%)
Jun 26, 2018 16.07 16.07 15.55 15.64 59,246 +0.12(+0.78%)
Jun 25, 2018 15.61 15.61 15.52 15.52 48,792 -0.26(-1.64%)
Jun 22, 2018 15.74 15.79 15.66 15.78 49,870 +0.17(+1.12%)
Jun 21, 2018 15.63 15.64 15.59 15.61 33,890 -0.05(-0.29%)
Jun 20, 2018 15.76 15.76 15.59 15.65 38,685 +0.02(+0.12%)
Jun 19, 2018 15.70 15.70 15.50 15.63 38,622 -0.20(-1.24%)
Jun 18, 2018 16.09 16.09 15.79 15.83 48,820 -0.01(-0.04%)
Jun 15, 2018 16.10 15.83 15.83 22,119 -0.27(-1.68%)
Jun 14, 2018 16.14 16.14 16.06 16.10 40,579 -0.15(-0.91%)
Jun 13, 2018 16.19 16.31 16.18 16.25 22,512 +0.04(+0.28%)
Jun 12, 2018 16.14 16.24 16.14 16.21 38,388 +0.03(+0.20%)
Jun 11, 2018 16.03 16.23 16.03 16.18 16,204 -0.06(-0.40%)
Jun 08, 2018 16.21 16.26 16.19 16.24 43,560 +0.02(+0.10%)
Jun 07, 2018 16.07 16.29 16.07 16.22 42,223 +0.01(+0.05%)
Jun 06, 2018 16.18 16.22 42,365 +0.05(+0.29%)
Jun 05, 2018 16.09 16.19 16.09 16.17 65,436 +0.03(+0.16%)
Jun 04, 2018 16.25 16.25 16.13 16.14 32,936 -0.16(-0.99%)
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.