Skip to main content

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

36.57 -0.28 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 36.58 36.78 36.48 36.57 38,854 -0.28(-0.76%)
Dec 01, 2022 37.09 37.09 36.76 36.85 59,412 +0.04(+0.11%)
Nov 30, 2022 36.65 36.93 36.50 36.81 44,043 +0.49(+1.35%)
Nov 29, 2022 36.30 36.42 36.09 36.32 40,482 +0.40(+1.11%)
Nov 28, 2022 35.71 36.04 35.61 35.92 45,546 -0.17(-0.47%)
Nov 25, 2022 36.32 36.33 36.00 36.09 14,612 -0.15(-0.41%)
Nov 23, 2022 36.21 36.30 36.02 36.24 30,274 +0.03(+0.08%)
Nov 22, 2022 36.11 36.35 36.10 36.21 33,677 +0.23(+0.64%)
Nov 21, 2022 35.82 36.02 35.41 35.98 43,527 -0.02(-0.06%)
Nov 18, 2022 36.23 36.23 35.73 36.00 32,499 -0.13(-0.36%)
Nov 17, 2022 36.24 36.24 35.92 36.13 31,540 -0.35(-0.96%)
Nov 16, 2022 36.45 36.61 36.34 36.48 29,378 -0.51(-1.38%)
Nov 15, 2022 36.65 37.17 36.52 36.99 73,568 +0.30(+0.82%)
Nov 14, 2022 36.86 37.03 36.59 36.69 30,798 -0.18(-0.49%)
Nov 11, 2022 36.63 37.04 36.60 36.87 30,491 +0.53(+1.46%)
Nov 10, 2022 36.26 36.38 35.95 36.34 42,488 +0.39(+1.08%)
Nov 09, 2022 36.00 36.19 35.82 35.95 51,794 -0.46(-1.26%)
Nov 08, 2022 36.63 36.81 36.28 36.41 38,550 -0.22(-0.60%)
Nov 07, 2022 36.99 37.09 36.63 36.63 34,975 -0.27(-0.73%)
Nov 04, 2022 36.47 36.94 36.32 36.90 41,316 +1.27(+3.56%)
Nov 03, 2022 35.52 35.79 35.36 35.63 74,614 -0.23(-0.64%)
Nov 02, 2022 35.74 36.20 35.64 35.86 37,707 +0.26(+0.73%)
Nov 01, 2022 35.83 35.83 35.41 35.60 42,527 +0.32(+0.91%)
Oct 31, 2022 35.05 35.41 35.05 35.28 29,095 +0.15(+0.43%)
Oct 28, 2022 35.06 35.17 34.81 35.13 27,923 -0.38(-1.07%)
Oct 27, 2022 35.69 35.69 35.32 35.51 38,141 -0.23(-0.64%)
Oct 26, 2022 35.41 35.77 35.41 35.74 63,624 +0.38(+1.07%)
Oct 25, 2022 34.93 35.37 34.93 35.36 22,553 +0.32(+0.91%)
Oct 24, 2022 34.82 35.09 34.82 35.04 30,043 +0.07(+0.20%)
Oct 21, 2022 34.74 34.99 34.53 34.97 40,567 +0.07(+0.20%)
Oct 20, 2022 34.95 35.19 34.84 34.90 26,199 +0.18(+0.52%)
Oct 19, 2022 34.74 34.84 34.65 34.72 41,657 -0.26(-0.74%)
Oct 18, 2022 35.19 35.32 34.90 34.98 36,995 -0.38(-1.07%)
Oct 17, 2022 35.70 35.70 35.25 35.36 34,132 -0.20(-0.56%)
Oct 14, 2022 36.00 36.01 35.44 35.56 42,604 -0.56(-1.55%)
Oct 13, 2022 35.45 36.31 35.44 36.12 31,212 +0.37(+1.03%)
Oct 12, 2022 35.83 35.96 35.67 35.75 60,609 -0.09(-0.25%)
Oct 11, 2022 36.11 36.17 35.79 35.84 82,422 -0.42(-1.16%)
Oct 10, 2022 36.53 36.67 36.17 36.26 41,143 -0.11(-0.30%)
Oct 07, 2022 36.28 36.59 36.16 36.37 63,531 -0.04(-0.11%)
Oct 06, 2022 36.48 36.48 36.15 36.41 87,021 +0.05(+0.14%)
Oct 05, 2022 36.00 36.46 35.86 36.36 42,263 +0.36(+1.00%)
Oct 04, 2022 35.79 36.09 35.72 36.00 48,798 +0.74(+2.10%)
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.