Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

20.02 +0.10 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.19 16.26 16.10 16.15 32,669 -0.06(-0.40%)
Jan 30, 2018 16.36 16.36 16.21 16.21 32,727 -0.07(-0.44%)
Jan 29, 2018 16.30 16.30 16.24 16.29 30,241 -0.06(-0.36%)
Jan 26, 2018 16.28 16.34 16.28 16.34 81,183 +0.14(+0.88%)
Jan 25, 2018 16.34 16.34 16.18 16.20 90,107 -0.06(-0.40%)
Jan 24, 2018 16.16 16.27 16.14 16.27 88,692 +0.21(+1.29%)
Jan 23, 2018 15.98 16.07 15.96 16.06 70,852 +0.06(+0.40%)
Jan 22, 2018 15.95 16.04 15.92 15.99 858,823 +0.07(+0.45%)
Jan 19, 2018 15.94 15.95 15.90 15.92 147,517 -0.01(-0.04%)
Jan 18, 2018 15.95 15.95 15.87 15.93 438,260 -0.00(-0.02%)
Jan 17, 2018 15.91 15.98 15.89 15.93 1,729,160 +0.04(+0.22%)
Jan 16, 2018 15.92 15.92 15.84 15.90 23,201 -0.06(-0.38%)
Jan 12, 2018 15.96 15.96 15.96 0 +0.11(+0.67%)
Jan 11, 2018 15.88 15.92 15.85 15.85 76,030 +0.01(+0.04%)
Jan 10, 2018 15.87 15.87 15.82 15.85 74,575 +0.01(+0.04%)
Jan 09, 2018 15.83 15.84 15.72 15.84 62,565 +0.07(+0.44%)
Jan 08, 2018 15.79 15.79 15.72 15.77 42,506 -0.02(-0.12%)
Jan 05, 2018 15.81 15.81 15.77 15.79 27,472 -0.11(-0.69%)
Jan 04, 2018 15.90 15.96 15.88 15.90 32,124 -0.01(-0.04%)
Jan 03, 2018 15.88 15.90 15.86 15.90 23,799 +0.01(+0.05%)
Jan 02, 2018 15.97 15.97 15.85 15.90 43,776 +0.08(+0.52%)
Dec 29, 2017 15.81 15.81 15.81 0 +0.06(+0.41%)
Dec 28, 2017 15.68 15.76 15.68 15.75 104,281 +0.13(+0.83%)
Dec 27, 2017 15.63 15.63 15.60 15.62 55,460 +0.08(+0.49%)
Dec 26, 2017 15.30 15.57 15.30 15.54 11,619 +0.18(+1.19%)
Dec 22, 2017 15.32 15.36 15.32 15.36 28,255 +0.08(+0.55%)
Dec 21, 2017 15.23 15.31 15.22 15.28 328,376 +0.03(+0.17%)
Dec 20, 2017 15.25 15.27 15.21 15.25 233,425 +0.06(+0.43%)
Dec 19, 2017 15.21 15.21 15.16 15.19 38,741 +0.04(+0.26%)
Dec 18, 2017 15.00 15.21 12.00 15.15 22,167 +0.04(+0.25%)
Dec 15, 2017 15.12 15.13 15.08 15.11 35,407 +0.05(+0.30%)
Dec 14, 2017 15.01 15.07 14.98 15.06 155,691 +0.05(+0.35%)
Dec 13, 2017 15.00 15.03 14.98 15.01 113,459 +0.01(+0.08%)
Dec 12, 2017 15.13 15.13 14.98 15.00 26,239 -0.11(-0.73%)
Dec 11, 2017 15.20 15.20 15.08 15.11 424,147 +0.03(+0.21%)
Dec 08, 2017 15.09 15.10 15.07 15.08 11,734 +0.05(+0.36%)
Dec 07, 2017 15.03 15.06 15.01 15.03 38,001 -0.10(-0.65%)
Dec 06, 2017 15.28 15.28 15.10 15.12 28,504 -0.15(-0.96%)
Dec 05, 2017 15.33 15.33 15.26 15.27 75,847 -0.12(-0.76%)
Dec 04, 2017 15.45 15.45 15.38 15.39 10,189 -0.10(-0.67%)
Dec 01, 2017 15.61 15.61 15.45 15.49 32,658 +0.12(+0.80%)
Nov 30, 2017 15.47 15.49 15.37 15.37 7,468 -0.13(-0.85%)
Nov 29, 2017 15.55 15.55 15.47 15.50 10,438 -0.07(-0.45%)
Nov 28, 2017 15.62 15.62 15.52 15.57 23,679 -0.03(-0.20%)
Nov 27, 2017 15.56 15.61 15.55 15.60 7,807 -0.01(-0.08%)
Nov 24, 2017 15.65 15.66 15.61 15.61 32,445 -0.01(-0.04%)
Nov 22, 2017 15.59 15.63 15.58 15.62 11,215 +0.09(+0.59%)
Nov 21, 2017 15.49 15.58 15.49 15.53 59,007 +0.07(+0.44%)
Nov 20, 2017 15.44 15.47 15.42 15.46 16,833 -0.10(-0.67%)
Nov 17, 2017 15.47 15.57 15.47 15.57 9,154 +0.18(+1.20%)
Nov 16, 2017 15.41 15.44 15.38 15.38 3,964 -0.05(-0.32%)
Nov 15, 2017 15.45 15.45 15.39 15.43 20,245 +0.01(+0.04%)
Nov 14, 2017 15.60 15.60 15.42 15.42 9,925 -0.22(-1.41%)
Nov 13, 2017 15.66 15.70 15.64 15.65 20,299 -0.02(-0.12%)
Nov 10, 2017 15.72 15.72 15.65 15.66 9,747 -0.04(-0.24%)
Nov 09, 2017 15.69 15.73 15.69 15.70 11,875 +0.00(+0.01%)
Nov 08, 2017 15.70 15.77 15.68 15.70 21,799 +0.00(+0.02%)
Nov 07, 2017 15.71 15.72 15.67 15.70 14,984 -0.11(-0.68%)
Nov 06, 2017 15.66 15.83 15.66 15.80 170,035 +0.22(+1.42%)
Nov 03, 2017 15.60 15.60 15.50 15.58 11,520 +0.03(+0.22%)
Nov 02, 2017 15.62 15.62 15.52 15.55 16,379 +0.05(+0.30%)
Nov 01, 2017 15.53 15.55 15.49 15.50 3,921 +0.03(+0.21%)
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%)
Aug 01, 2017 15.04 15.04 14.93 14.97 36,140 -0.18(-1.18%)
Jul 31, 2017 15.17 15.17 15.07 15.15 35,664 -0.01(-0.04%)
Jul 28, 2017 15.14 15.17 15.13 15.15 49,477 +0.06(+0.41%)
Jul 27, 2017 15.09 15.14 15.09 15.09 17,232 +0.07(+0.45%)
Jul 26, 2017 14.94 15.11 14.93 15.03 17,418 +0.13(+0.87%)
Jul 25, 2017 14.91 14.93 14.88 14.90 12,085 +0.06(+0.41%)
Jul 24, 2017 14.85 14.85 14.78 14.83 3,851 -0.04(-0.29%)
Jul 21, 2017 15.04 15.04 14.87 14.88 20,703 -0.14(-0.94%)
Jul 20, 2017 15.04 15.09 14.99 15.02 51,341 +0.01(+0.04%)
Jul 19, 2017 14.96 15.01 14.96 15.01 19,010 +0.10(+0.66%)
Jul 18, 2017 14.98 14.98 14.90 14.91 72,970 +0.07(+0.45%)
Jul 17, 2017 14.88 14.90 14.83 14.85 85,443 +0.03(+0.21%)
Jul 14, 2017 14.83 14.84 14.81 14.82 76,344 +0.09(+0.62%)
Jul 13, 2017 14.76 14.77 14.69 14.72 2,139,330 -0.12(-0.83%)
Jul 12, 2017 14.86 14.86 14.85 14.85 2,390 -0.03(-0.18%)
Jul 11, 2017 14.87 14.87 14.87 14.87 2,315 +0.10(+0.70%)
Jul 10, 2017 14.77 14.77 14.76 14.77 2,634 +0.11(+0.78%)
Jul 07, 2017 14.71 14.71 14.64 14.66 16,704 -0.15(-1.02%)
Jul 06, 2017 14.76 14.81 14.75 14.81 5,651 +0.06(+0.38%)
Jul 05, 2017 14.70 14.75 14.68 14.75 2,471 -0.16(-1.06%)
Jul 03, 2017 14.91 14.91 14.91 14.91 347 +0.11(+0.75%)
Jun 30, 2017 14.64 14.80 14.64 14.80 14,467 +0.25(+1.73%)
Jun 29, 2017 14.58 14.61 14.55 14.55 51,041 +0.06(+0.42%)
Jun 28, 2017 14.43 14.56 14.42 14.48 19,391 +0.07(+0.47%)
Jun 27, 2017 14.39 14.45 14.38 14.42 14,795 +0.10(+0.72%)
Jun 26, 2017 14.26 14.31 14.24 14.31 17,837 +0.04(+0.27%)
Jun 23, 2017 14.26 14.28 14.26 14.28 6,710 +0.03(+0.22%)
Jun 22, 2017 14.26 14.27 14.24 14.25 42,669 -0.03(-0.22%)
Jun 21, 2017 14.45 14.46 14.28 14.28 1,694 -0.09(-0.64%)
Jun 20, 2017 14.41 14.41 14.32 14.37 15,425 -0.15(-1.01%)
Jun 19, 2017 14.52 14.57 14.49 14.51 2,017,883 -0.03(-0.22%)
Jun 16, 2017 14.52 14.55 14.52 14.55 14,826 +0.13(+0.89%)
Jun 15, 2017 14.40 14.42 14.39 14.42 8,635 -0.30(-2.04%)
Jun 08, 2017 14.72 14.72 14.72 0 +0.01(+0.04%)
Jun 05, 2017 14.71 14.71 14.71 0 -0.10(-0.66%)
May 31, 2017 14.81 14.81 14.81 0 -0.12(-0.78%)
May 30, 2017 15.01 15.01 14.90 14.93 3,923 -0.15(-1.02%)
May 26, 2017 15.10 15.10 15.08 15.08 3,988 -0.11(-0.73%)
May 23, 2017 15.19 15.19 15.19 0 -0.11(-0.72%)
May 22, 2017 15.19 15.30 15.19 15.30 3,625 +0.35(+2.32%)
May 16, 2017 14.96 14.96 14.96 0 -0.08(-0.51%)
May 15, 2017 15.03 15.03 15.03 15.03 202 +0.04(+0.29%)
May 12, 2017 14.99 14.99 14.99 14.99 162 +0.27(+1.86%)
May 08, 2017 14.71 14.71 14.71 0 -0.07(-0.48%)
May 04, 2017 14.79 14.79 14.79 0 -0.20(-1.31%)
May 03, 2017 14.98 14.98 14.98 14.98 505 +0.37(+2.56%)
May 01, 2017 14.61 14.61 14.61 0 -0.45(-3.02%)
Apr 28, 2017 15.10 15.10 15.06 15.06 2,769 +0.01(+0.08%)
Apr 27, 2017 15.05 15.05 15.05 15.05 5,229 -0.13(-0.85%)
Apr 25, 2017 15.18 15.18 15.18 0 +0.07(+0.45%)
Apr 24, 2017 16.45 16.45 15.11 15.11 1,098 -0.11(-0.73%)
Apr 20, 2017 15.22 81 -0.03(-0.20%)
Apr 19, 2017 15.37 15.37 15.25 15.25 10,239 -0.09(-0.58%)
Apr 18, 2017 15.34 15.34 15.34 15.34 488 -0.16(-1.05%)
Apr 11, 2017 15.50 15.50 15.50 0 +0.06(+0.40%)
Apr 06, 2017 15.44 81 +0.04(+0.26%)
Apr 05, 2017 15.40 15.40 15.40 15.40 325 +0.07(+0.49%)
Apr 04, 2017 15.33 15.33 15.33 15.33 549 -0.03(-0.23%)
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.