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

26.57 USD +0.21 (+0.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.45 23.51 23.34 23.38 12,329 -0.11(-0.47%)
Oct 30, 2018 23.69 23.69 23.44 23.49 61,317 -0.13(-0.55%)
Oct 29, 2018 23.77 23.77 23.61 23.62 53,630 -0.27(-1.13%)
Oct 26, 2018 23.68 23.91 23.68 23.89 101,300 +0.16(+0.67%)
Oct 25, 2018 23.84 23.84 23.61 23.73 25,494 -0.05(-0.21%)
Oct 24, 2018 23.94 24.00 22.71 23.78 106,266 -0.13(-0.53%)
Oct 23, 2018 24.01 24.01 23.88 23.91 13,340 -0.16(-0.68%)
Oct 22, 2018 24.08 24.12 24.06 24.07 22,570 -0.09(-0.37%)
Oct 19, 2018 24.21 24.23 24.12 24.16 21,100 +0.10(+0.42%)
Oct 18, 2018 24.13 24.19 24.06 24.06 21,685 -0.31(-1.26%)
Oct 17, 2018 24.41 24.45 24.28 24.37 199,996 -0.06(-0.26%)
Oct 16, 2018 24.43 24.48 24.39 24.43 402,571 -0.00(-0.01%)
Oct 15, 2018 24.28 24.49 24.28 24.43 30,814 +0.20(+0.84%)
Oct 12, 2018 24.29 24.29 24.16 24.23 12,700 +0.16(+0.66%)
Oct 11, 2018 24.18 24.44 24.04 24.07 30,135 -0.12(-0.49%)
Oct 10, 2018 24.46 24.46 24.17 24.19 50,118 -0.30(-1.24%)
Oct 09, 2018 24.38 24.49 24.37 24.49 16,216 +0.08(+0.34%)
Oct 08, 2018 24.30 24.41 24.30 24.41 4,431 +0.01(+0.04%)
Oct 05, 2018 24.75 24.75 24.35 24.40 15,100 +0.01(+0.05%)
Oct 04, 2018 24.59 24.59 24.32 24.39 7,846 -0.23(-0.92%)
Oct 03, 2018 24.52 24.66 24.48 24.61 25,119 +0.18(+0.76%)
Oct 02, 2018 24.22 24.46 24.22 24.43 14,463 +0.19(+0.78%)
Oct 01, 2018 23.93 24.27 23.93 24.24 34,778 +0.32(+1.34%)
Sep 28, 2018 23.80 24.01 23.80 23.92 28,300 +0.16(+0.67%)
Sep 27, 2018 23.74 24.04 23.53 23.76 24,166 +0.01(+0.05%)
Sep 26, 2018 23.82 23.86 23.72 23.75 34,073 -0.11(-0.47%)
Sep 25, 2018 23.82 23.92 23.82 23.86 20,895 +0.07(+0.31%)
Sep 24, 2018 23.64 23.85 23.64 23.79 16,722 +0.11(+0.44%)
Sep 21, 2018 23.53 23.68 23.53 23.68 20,100 +0.14(+0.59%)
Sep 20, 2018 23.22 23.56 23.22 23.54 18,166 +0.17(+0.72%)
Sep 19, 2018 22.96 23.40 22.96 23.37 24,700 +0.16(+0.69%)
Sep 18, 2018 23.11 23.23 23.11 23.21 16,156 +0.18(+0.77%)
Sep 17, 2018 23.13 23.16 23.02 23.03 18,595 -0.03(-0.12%)
Sep 14, 2018 22.99 23.18 22.99 23.06 18,700 -0.13(-0.56%)
Sep 13, 2018 23.37 23.43 23.17 23.19 40,872 -0.21(-0.90%)
Sep 12, 2018 23.24 23.49 23.24 23.40 16,285 +0.13(+0.54%)
Sep 11, 2018 23.19 23.28 23.19 23.27 13,920 +0.02(+0.09%)
Sep 10, 2018 23.22 23.29 23.22 23.25 31,946 +0.09(+0.40%)
Sep 07, 2018 23.10 23.17 23.06 23.16 15,100 +0.04(+0.17%)
Sep 06, 2018 23.05 23.28 23.05 23.12 84,615 -0.08(-0.34%)
Sep 05, 2018 23.23 23.26 23.16 23.20 11,972 -0.05(-0.22%)
Sep 04, 2018 23.26 23.34 23.23 23.25 31,074 -0.23(-0.96%)
Aug 31, 2018 23.48 23.48 23.48 0 +0.06(+0.24%)
Aug 30, 2018 23.51 23.51 23.37 23.42 23,553 -0.09(-0.38%)
Aug 29, 2018 23.43 23.70 23.39 23.51 138,962 +0.17(+0.73%)
Aug 28, 2018 23.51 23.51 23.34 23.34 35,022 -0.16(-0.68%)
Aug 27, 2018 23.50 23.54 23.43 23.50 23,446 +0.06(+0.26%)
Aug 24, 2018 23.48 23.53 23.41 23.44 13,400 +0.17(+0.73%)
Aug 23, 2018 23.50 23.50 23.25 23.27 15,563 -0.16(-0.69%)
Aug 22, 2018 23.40 23.47 23.39 23.43 12,070 +0.08(+0.34%)
Aug 21, 2018 23.43 23.43 23.35 23.35 18,470 -0.00(-0.02%)
Aug 20, 2018 23.55 23.55 23.33 23.36 65,056 -0.06(-0.27%)
Aug 17, 2018 23.36 23.42 23.26 23.42 15,700 +0.19(+0.82%)
Aug 16, 2018 23.17 23.26 23.17 23.23 47,185 +0.21(+0.91%)
Aug 15, 2018 23.22 23.22 22.97 23.02 10,358 -0.53(-2.25%)
Aug 14, 2018 23.44 23.55 23.42 23.55 32,807 +0.13(+0.56%)
Aug 13, 2018 23.34 23.49 23.26 23.42 31,282 -0.16(-0.68%)
Aug 10, 2018 23.67 23.83 23.55 23.58 15,400 -0.16(-0.67%)
Aug 09, 2018 23.82 23.87 23.72 23.74 354,764 -0.09(-0.38%)
Aug 08, 2018 23.89 23.90 23.76 23.83 12,323 -0.08(-0.33%)
Aug 07, 2018 23.83 23.97 23.83 23.91 31,251 +0.12(+0.50%)
Aug 06, 2018 23.91 23.91 23.71 23.79 18,881 +0.05(+0.21%)
Aug 03, 2018 22.35 23.82 22.35 23.74 21,700 +0.11(+0.47%)
Aug 02, 2018 23.68 23.76 23.49 23.63 25,365 +0.06(+0.25%)
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.