Skip to main content

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

19.96 +0.28 (+1.42%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.80 13.80 13.63 13.65 54,898 -0.06(-0.43%)
Aug 28, 2020 13.66 13.71 13.58 13.71 73,777 +0.17(+1.22%)
Aug 27, 2020 13.51 13.55 13.42 13.55 47,796 +0.09(+0.64%)
Aug 26, 2020 13.42 13.50 13.42 13.46 49,894 +0.04(+0.30%)
Aug 25, 2020 13.40 13.50 13.38 13.42 107,951 +0.08(+0.60%)
Aug 24, 2020 13.44 13.44 13.30 13.34 57,667 +0.01(+0.10%)
Aug 21, 2020 13.24 13.36 13.23 13.33 46,016 -0.08(-0.59%)
Aug 20, 2020 13.42 13.47 13.32 13.41 224,168 -0.04(-0.30%)
Aug 19, 2020 13.57 13.59 13.40 13.45 70,838 -0.05(-0.34%)
Aug 18, 2020 13.53 13.59 13.42 13.49 258,065 +0.07(+0.54%)
Aug 17, 2020 13.34 13.48 13.34 13.42 267,129 +0.21(+1.55%)
Aug 14, 2020 13.20 13.28 13.19 13.22 75,135 +0.07(+0.55%)
Aug 13, 2020 13.10 13.20 13.10 13.14 110,510 +0.14(+1.07%)
Aug 12, 2020 13.05 13.13 13.00 13.00 57,129 +0.01(+0.10%)
Aug 11, 2020 13.16 13.19 12.95 12.99 261,610 -0.21(-1.61%)
Aug 10, 2020 13.24 13.32 13.20 13.20 91,882 +0.07(+0.56%)
Aug 07, 2020 13.34 13.34 13.12 13.13 90,222 -0.17(-1.25%)
Aug 06, 2020 13.38 13.45 13.30 13.30 79,847 -0.02(-0.15%)
Aug 05, 2020 13.36 13.43 13.27 13.32 80,356 +0.15(+1.11%)
Aug 04, 2020 13.10 13.18 13.01 13.17 124,553 +0.07(+0.56%)
Aug 03, 2020 12.88 13.12 12.88 13.10 76,055 +0.29(+2.28%)
Jul 31, 2020 12.86 12.90 12.79 12.81 43,300 +0.05(+0.36%)
Jul 30, 2020 12.85 12.90 12.73 12.76 84,475 -0.25(-1.89%)
Jul 29, 2020 12.83 13.06 12.83 13.00 517,950 +0.21(+1.66%)
Jul 28, 2020 12.76 12.86 12.76 12.79 78,124 +0.01(+0.10%)
Jul 27, 2020 12.79 12.86 12.76 12.78 88,430 +0.05(+0.36%)
Jul 24, 2020 12.69 12.79 12.69 12.73 94,748 +0.07(+0.52%)
Jul 23, 2020 12.58 12.78 12.58 12.67 103,116 +0.03(+0.21%)
Jul 22, 2020 12.53 12.69 12.53 12.64 74,445 +0.11(+0.90%)
Jul 21, 2020 12.46 12.58 12.46 12.53 93,822 +0.18(+1.45%)
Jul 20, 2020 12.41 12.41 12.31 12.35 64,509 -0.01(-0.05%)
Jul 17, 2020 12.41 12.44 12.35 12.35 61,103 -0.03(-0.27%)
Jul 16, 2020 12.33 12.48 12.33 12.39 107,877 -0.03(-0.27%)
Jul 15, 2020 12.35 12.45 12.33 12.42 105,127 +0.03(+0.27%)
Jul 14, 2020 12.31 12.43 12.30 12.39 152,771 +0.07(+0.59%)
Jul 13, 2020 12.45 12.48 12.30 12.31 68,072 -0.13(-1.07%)
Jul 10, 2020 12.43 12.49 12.39 12.45 83,584 +0.07(+0.54%)
Jul 09, 2020 12.55 12.58 12.36 12.38 78,617 -0.11(-0.90%)
Jul 08, 2020 12.42 12.55 12.41 12.49 96,657 +0.15(+1.18%)
Jul 07, 2020 12.34 12.47 12.34 12.35 75,370 -0.03(-0.21%)
Jul 06, 2020 12.29 12.38 12.29 12.37 84,104 +0.17(+1.41%)
Jul 02, 2020 12.23 12.26 12.18 12.20 31,080 +0.03(+0.27%)
Jul 01, 2020 12.12 12.21 12.10 12.17 87,713 +0.06(+0.49%)
Jun 30, 2020 11.88 12.14 11.88 12.11 35,467 +0.17(+1.44%)
Jun 29, 2020 11.88 12.00 11.88 11.94 30,799 +0.19(+1.64%)
Jun 26, 2020 11.76 11.87 11.74 11.74 45,262 -0.12(-1.01%)
Jun 25, 2020 11.81 11.91 11.78 11.86 128,158 +0.04(+0.34%)
Jun 24, 2020 11.99 12.08 11.80 11.82 78,114 -0.24(-1.98%)
Jun 23, 2020 12.06 12.12 12.01 12.06 175,378 -0.01(-0.11%)
Jun 22, 2020 12.00 12.12 11.97 12.08 78,066 +0.06(+0.50%)
Jun 19, 2020 12.00 12.11 11.93 12.02 179,087 +0.11(+0.89%)
Jun 18, 2020 11.89 11.95 11.89 11.91 98,166 -0.01(-0.09%)
Jun 17, 2020 11.92 11.96 11.86 11.92 132,403 -0.02(-0.13%)
Jun 16, 2020 11.98 12.03 11.87 11.94 30,601 +0.07(+0.56%)
Jun 15, 2020 11.88 11.92 11.69 11.87 53,902 -0.09(-0.78%)
Jun 12, 2020 12.00 12.03 11.88 11.96 135,032 +0.01(+0.11%)
Jun 11, 2020 12.01 12.09 11.89 11.95 116,616 -0.23(-1.85%)
Jun 10, 2020 12.10 12.22 12.09 12.18 79,140 +0.07(+0.56%)
Jun 09, 2020 12.13 12.13 12.04 12.11 153,011 -0.00(-0.01%)
Jun 08, 2020 12.06 12.17 12.02 12.11 122,779 +0.11(+0.88%)
Jun 05, 2020 12.13 12.13 12.00 12.00 59,896 +0.02(+0.17%)
Jun 04, 2020 11.94 12.11 11.94 11.98 320,664 +0.12(+1.01%)
Jun 03, 2020 11.90 12.02 11.82 11.86 264,549 -0.03(-0.28%)
Jun 02, 2020 11.88 11.97 11.88 11.90 207,786 +0.07(+0.62%)
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.