Skip to main content

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

19.68 -0.08 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.41 15.47 15.41 15.47 10,334 +0.04(+0.23%)
Oct 30, 2017 15.47 15.48 15.42 15.43 28,078 +0.02(+0.14%)
Oct 27, 2017 15.31 15.41 15.31 15.41 6,240 +0.01(+0.08%)
Oct 26, 2017 15.35 15.41 15.35 15.40 9,299 -0.01(-0.08%)
Oct 25, 2017 15.41 15.45 15.37 15.41 51,796 -0.02(-0.12%)
Oct 24, 2017 15.35 15.47 15.34 15.43 423,558 +0.09(+0.56%)
Oct 23, 2017 15.31 15.36 15.31 15.34 35,630 +0.05(+0.30%)
Oct 20, 2017 15.34 15.34 15.25 15.30 22,047 -0.01(-0.10%)
Oct 19, 2017 15.28 15.32 15.28 15.31 12,012 -0.01(-0.08%)
Oct 18, 2017 15.35 15.42 15.30 15.33 34,731 -0.03(-0.20%)
Oct 17, 2017 15.41 15.41 15.34 15.36 14,780 -0.08(-0.52%)
Oct 16, 2017 15.65 15.65 15.42 15.44 17,851 +0.04(+0.23%)
Oct 13, 2017 15.39 15.43 15.35 15.40 11,031 +0.11(+0.73%)
Oct 12, 2017 15.19 15.31 15.19 15.29 7,685 +0.08(+0.49%)
Oct 11, 2017 15.22 15.18 15.21 12,248 +0.02(+0.10%)
Oct 10, 2017 15.17 15.21 15.17 15.20 15,575 +0.12(+0.82%)
Oct 09, 2017 15.07 15.10 15.06 15.07 21,035 +0.02(+0.12%)
Oct 06, 2017 15.10 15.10 15.00 15.06 37,002 -0.10(-0.65%)
Oct 05, 2017 15.11 15.18 15.11 15.15 21,100 +0.12(+0.82%)
Oct 04, 2017 15.05 15.08 15.03 15.03 10,877 -0.00(-0.01%)
Oct 03, 2017 15.04 15.05 15.02 15.03 17,152 +0.03(+0.22%)
Oct 02, 2017 15.11 15.11 14.95 15.00 521,119 -0.15(-0.98%)
Sep 29, 2017 15.15 15.19 15.11 15.15 49,569 -0.03(-0.22%)
Sep 28, 2017 15.20 15.22 15.17 15.18 14,927 -0.03(-0.22%)
Sep 27, 2017 15.18 15.22 15.17 15.22 20,696 +0.02(+0.16%)
Sep 26, 2017 15.34 15.34 15.18 15.19 13,821 -0.12(-0.78%)
Sep 25, 2017 15.23 15.31 15.23 15.31 8,591 +0.08(+0.50%)
Sep 22, 2017 15.23 15.24 15.19 15.23 10,836 +0.04(+0.28%)
Sep 21, 2017 15.22 15.23 15.17 15.19 25,426 -0.12(-0.76%)
Sep 20, 2017 15.32 15.36 15.31 15.31 22,646 +0.07(+0.44%)
Sep 19, 2017 15.23 15.24 15.19 15.24 12,651 -0.01(-0.04%)
Sep 18, 2017 15.33 15.33 15.24 15.25 15,973 -0.04(-0.24%)
Sep 15, 2017 15.25 15.28 15.21 15.28 7,097 +0.02(+0.16%)
Sep 14, 2017 15.61 15.61 15.25 15.26 16,335 -0.02(-0.12%)
Sep 13, 2017 15.22 15.30 15.19 15.28 40,889 +0.07(+0.44%)
Sep 12, 2017 15.23 15.25 15.18 15.21 34,275 -0.03(-0.19%)
Sep 11, 2017 15.20 15.24 15.20 15.24 21,713 +0.04(+0.27%)
Sep 08, 2017 15.34 15.34 15.18 15.20 16,080 -0.19(-1.24%)
Sep 07, 2017 15.38 15.39 15.36 15.39 44,112 -0.01(-0.04%)
Sep 06, 2017 15.32 15.40 15.31 15.39 109,094 +0.12(+0.80%)
Sep 05, 2017 15.32 15.38 15.27 15.27 8,265 +0.07(+0.44%)
Sep 01, 2017 15.16 15.22 15.16 15.20 3,208 +0.04(+0.24%)
Aug 31, 2017 15.01 15.20 15.01 15.17 13,221 +0.29(+1.94%)
Aug 30, 2017 14.95 14.95 14.88 14.88 18,392 -0.10(-0.66%)
Aug 29, 2017 14.99 14.99 14.95 14.98 16,654 -0.01(-0.04%)
Aug 28, 2017 15.47 15.47 14.92 14.98 18,625 +0.06(+0.41%)
Aug 25, 2017 14.96 14.96 14.92 14.92 3,975 -0.05(-0.33%)
Aug 24, 2017 14.95 14.98 14.91 14.97 11,118 +0.04(+0.25%)
Aug 23, 2017 14.89 14.95 14.88 14.93 10,422 +0.04(+0.29%)
Aug 22, 2017 14.93 14.93 14.87 14.89 19,178 +0.01(+0.08%)
Aug 21, 2017 14.91 14.92 14.88 14.88 3,649 -0.04(-0.29%)
Aug 18, 2017 14.82 14.93 14.82 14.92 5,837 +0.13(+0.87%)
Aug 17, 2017 14.79 14.80 14.77 14.79 5,146 -0.02(-0.17%)
Aug 16, 2017 14.88 14.88 14.81 14.82 21,117 +0.03(+0.21%)
Aug 15, 2017 14.77 14.80 14.77 14.79 40,790 -0.10(-0.70%)
Aug 14, 2017 14.93 14.95 14.87 14.89 23,692 -0.10(-0.66%)
Aug 11, 2017 14.94 15.01 14.94 14.99 19,020 +0.02(+0.16%)
Aug 10, 2017 15.15 15.19 14.96 14.96 25,097 -0.14(-0.89%)
Aug 09, 2017 15.18 15.18 15.07 15.10 31,541 +0.07(+0.49%)
Aug 08, 2017 15.01 15.06 14.98 15.03 29,085 +0.03(+0.17%)
Aug 07, 2017 15.03 15.03 14.93 15.00 65,364 +0.07(+0.44%)
Aug 04, 2017 14.93 14.94 14.87 14.93 19,130 +0.00(+0.00%)
Aug 03, 2017 14.98 14.98 14.93 14.93 7,994 -0.08(-0.56%)
Aug 02, 2017 14.99 15.03 14.95 15.02 56,832 +0.05(+0.31%)
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.