Skip to main content

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

19.77 +0.19 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.22 16.28 16.22 16.28 9,818 +0.04(+0.23%)
Oct 30, 2017 16.28 16.29 16.23 16.24 26,678 +0.02(+0.14%)
Oct 27, 2017 16.12 16.22 16.12 16.22 5,928 +0.01(+0.08%)
Oct 26, 2017 16.16 16.22 16.16 16.21 8,835 -0.01(-0.08%)
Oct 25, 2017 16.21 16.26 16.18 16.22 49,212 -0.02(-0.12%)
Oct 24, 2017 16.15 16.28 16.15 16.24 402,430 +0.09(+0.56%)
Oct 23, 2017 16.12 16.16 16.12 16.15 33,853 +0.05(+0.30%)
Oct 20, 2017 16.14 16.14 16.05 16.10 20,947 -0.02(-0.10%)
Oct 19, 2017 16.08 16.13 16.08 16.12 11,413 -0.01(-0.08%)
Oct 18, 2017 16.16 16.23 16.10 16.13 32,998 -0.03(-0.20%)
Oct 17, 2017 16.22 16.22 16.15 16.16 14,043 -0.08(-0.52%)
Oct 16, 2017 16.47 16.47 16.23 16.25 16,961 +0.04(+0.24%)
Oct 13, 2017 16.20 16.24 16.16 16.21 10,481 +0.12(+0.73%)
Oct 12, 2017 15.99 16.11 15.99 16.09 7,301 +0.08(+0.49%)
Oct 11, 2017 16.02 15.98 16.01 11,637 +0.02(+0.10%)
Oct 10, 2017 15.97 16.01 15.97 16.00 14,798 +0.13(+0.82%)
Oct 09, 2017 15.86 15.89 15.85 15.87 19,986 +0.02(+0.12%)
Oct 06, 2017 15.89 15.89 15.79 15.85 35,156 -0.10(-0.65%)
Oct 05, 2017 15.90 15.98 15.90 15.95 20,048 +0.13(+0.82%)
Oct 04, 2017 15.84 15.87 15.82 15.82 10,334 -0.00(-0.01%)
Oct 03, 2017 15.83 15.84 15.80 15.82 16,297 +0.03(+0.22%)
Oct 02, 2017 15.90 15.90 15.73 15.79 495,124 -0.16(-0.98%)
Sep 29, 2017 15.95 15.99 15.90 15.94 47,096 -0.04(-0.22%)
Sep 28, 2017 16.00 16.02 15.97 15.98 14,182 -0.04(-0.22%)
Sep 27, 2017 15.98 16.02 15.96 16.01 19,664 +0.03(+0.16%)
Sep 26, 2017 16.14 16.14 15.98 15.99 13,131 -0.13(-0.78%)
Sep 25, 2017 16.02 16.12 16.02 16.11 8,162 +0.08(+0.50%)
Sep 22, 2017 16.03 16.04 15.99 16.03 10,295 +0.05(+0.28%)
Sep 21, 2017 16.02 16.03 15.97 15.99 24,158 -0.12(-0.76%)
Sep 20, 2017 16.12 16.17 16.11 16.11 21,517 +0.07(+0.44%)
Sep 19, 2017 16.03 16.04 15.99 16.04 12,020 -0.01(-0.04%)
Sep 18, 2017 16.13 16.13 16.04 16.05 15,176 -0.04(-0.24%)
Sep 15, 2017 16.05 16.09 16.01 16.09 6,743 +0.03(+0.16%)
Sep 14, 2017 16.43 16.43 16.05 16.06 15,520 -0.02(-0.12%)
Sep 13, 2017 16.01 16.10 15.99 16.08 38,850 +0.07(+0.44%)
Sep 12, 2017 16.03 16.05 15.98 16.01 32,565 -0.03(-0.19%)
Sep 11, 2017 15.99 16.04 15.99 16.04 20,630 +0.04(+0.28%)
Sep 08, 2017 16.15 16.15 15.98 15.99 15,278 -0.20(-1.24%)
Sep 07, 2017 16.19 16.20 16.16 16.20 41,912 -0.01(-0.04%)
Sep 06, 2017 16.12 16.21 16.12 16.20 103,652 +0.13(+0.80%)
Sep 05, 2017 16.12 16.18 16.07 16.07 7,853 +0.07(+0.44%)
Sep 01, 2017 15.95 16.01 15.95 16.00 3,048 +0.04(+0.24%)
Aug 31, 2017 15.80 16.00 15.80 15.96 12,562 +0.30(+1.94%)
Aug 30, 2017 15.74 15.74 15.66 15.66 17,475 -0.10(-0.66%)
Aug 29, 2017 15.77 15.78 15.73 15.76 15,823 -0.01(-0.04%)
Aug 28, 2017 16.28 16.28 15.70 15.77 17,696 +0.06(+0.41%)
Aug 25, 2017 15.74 15.75 15.70 15.70 3,777 -0.05(-0.33%)
Aug 24, 2017 15.73 15.76 15.70 15.76 10,563 +0.04(+0.25%)
Aug 23, 2017 15.67 15.73 15.67 15.72 9,902 +0.05(+0.29%)
Aug 22, 2017 15.71 15.71 15.65 15.67 18,221 +0.01(+0.08%)
Aug 21, 2017 15.69 15.70 15.66 15.66 3,467 -0.05(-0.29%)
Aug 18, 2017 15.59 15.71 15.59 15.70 5,546 +0.14(+0.87%)
Aug 17, 2017 15.56 15.57 15.54 15.57 4,890 -0.03(-0.17%)
Aug 16, 2017 15.66 15.66 15.59 15.59 20,063 +0.03(+0.21%)
Aug 15, 2017 15.54 15.58 15.54 15.56 38,755 -0.11(-0.70%)
Aug 14, 2017 15.71 15.74 15.65 15.67 22,511 -0.10(-0.66%)
Aug 11, 2017 15.72 15.79 15.72 15.78 18,071 +0.03(+0.16%)
Aug 10, 2017 15.95 15.99 15.75 15.75 23,845 -0.14(-0.89%)
Aug 09, 2017 15.98 15.98 15.86 15.89 29,967 +0.08(+0.49%)
Aug 08, 2017 15.80 15.85 15.77 15.81 27,634 +0.03(+0.17%)
Aug 07, 2017 15.81 15.81 15.72 15.79 62,104 +0.07(+0.44%)
Aug 04, 2017 15.71 15.72 15.65 15.72 18,176 +0.00(+0.00%)
Aug 03, 2017 15.77 15.77 15.71 15.72 7,596 -0.09(-0.56%)
Aug 02, 2017 15.78 15.81 15.73 15.80 53,997 +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.