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

29.16 USD -0.24 (-0.81%)
Streaming Delayed Price Updated: 1:13 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 29.31 29.40 120,649 -0.04(-0.14%)
Oct 25, 2021 29.32 29.50 29.30 29.44 105,456 +0.49(+1.69%)
Oct 22, 2021 29.00 29.07 28.65 28.95 67,936 +0.13(+0.45%)
Oct 21, 2021 28.92 28.97 28.57 28.82 149,974 -0.50(-1.71%)
Oct 20, 2021 28.85 29.33 28.83 29.32 171,928 +0.41(+1.42%)
Oct 19, 2021 28.78 28.95 28.69 28.91 112,510 +0.11(+0.38%)
Oct 18, 2021 29.25 29.25 28.76 28.80 170,698 -0.34(-1.17%)
Oct 15, 2021 29.26 29.29 29.11 29.14 232,140 +0.05(+0.17%)
Oct 14, 2021 29.13 29.16 29.01 29.09 337,500 +0.33(+1.15%)
Oct 13, 2021 28.63 28.82 28.42 28.76 127,754 +0.17(+0.59%)
Oct 12, 2021 28.66 28.69 28.55 28.59 81,193 -0.01(-0.03%)
Oct 11, 2021 28.88 28.88 28.58 28.60 82,236 +0.05(+0.18%)
Oct 08, 2021 28.75 28.80 28.55 28.55 378,580 +0.00(+0.00%)
Oct 07, 2021 28.42 28.62 28.15 28.55 195,610 +0.27(+0.95%)
Oct 06, 2021 28.56 28.56 28.26 28.28 182,010 -0.68(-2.35%)
Oct 05, 2021 28.69 28.98 28.68 28.96 233,776 +0.48(+1.69%)
Oct 04, 2021 28.40 28.70 28.40 28.48 259,723 +0.37(+1.32%)
Oct 01, 2021 28.04 28.18 27.92 28.11 132,651 +0.04(+0.14%)
Sep 30, 2021 27.59 28.08 27.59 28.07 97,833 +0.44(+1.59%)
Sep 29, 2021 27.85 27.92 27.63 27.63 89,410 -0.35(-1.25%)
Sep 28, 2021 28.32 28.36 27.89 27.98 205,850 -0.20(-0.71%)
Sep 27, 2021 27.90 28.18 27.90 28.18 68,683 +0.68(+2.47%)
Sep 24, 2021 27.35 27.57 27.28 27.50 219,455 +0.09(+0.33%)
Sep 23, 2021 27.03 27.41 27.03 27.41 60,036 +0.47(+1.74%)
Sep 22, 2021 26.99 27.10 26.90 26.94 63,996 +0.30(+1.13%)
Sep 21, 2021 26.69 26.72 26.46 26.64 56,367 -0.16(-0.60%)
Sep 20, 2021 26.90 26.96 26.67 26.80 158,227 -0.38(-1.40%)
Sep 17, 2021 27.34 27.34 27.12 27.18 255,990 -0.21(-0.77%)
Sep 16, 2021 27.50 27.50 27.29 27.39 64,761 -0.36(-1.30%)
Sep 15, 2021 27.74 27.86 27.62 27.75 57,528 +0.47(+1.72%)
Sep 14, 2021 27.27 27.35 27.22 27.28 98,053 +0.08(+0.29%)
Sep 13, 2021 27.13 27.22 27.07 27.20 107,878 +0.14(+0.52%)
Sep 10, 2021 27.03 27.12 26.98 27.06 86,933 +0.20(+0.74%)
Sep 09, 2021 26.78 27.00 26.77 26.86 62,463 -0.04(-0.15%)
Sep 08, 2021 26.97 27.00 26.85 26.90 78,759 +0.23(+0.86%)
Sep 07, 2021 26.92 26.92 26.64 26.67 121,117 -0.37(-1.37%)
Sep 03, 2021 27.02 27.10 26.99 27.04 116,715 +0.14(+0.52%)
Sep 02, 2021 26.92 27.00 26.85 26.90 51,885 +0.12(+0.45%)
Sep 01, 2021 26.61 26.78 26.53 26.78 300,745 +0.12(+0.45%)
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%)
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.