Skip to main content

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

19.77 +0.19 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.44 13.44 13.30 13.41 96,556 +0.03(+0.20%)
Oct 29, 2020 13.39 13.39 13.20 13.38 59,914 -0.05(-0.35%)
Oct 28, 2020 13.52 13.52 13.39 13.43 53,027 -0.24(-1.75%)
Oct 27, 2020 13.66 13.75 13.63 13.67 68,192 +0.05(+0.39%)
Oct 26, 2020 13.69 13.73 13.60 13.61 77,978 -0.09(-0.68%)
Oct 23, 2020 13.87 13.87 13.68 13.71 59,291 -0.07(-0.53%)
Oct 22, 2020 13.73 13.81 13.73 13.78 32,631 -0.01(-0.10%)
Oct 21, 2020 13.82 13.92 13.79 13.79 73,273 +0.04(+0.29%)
Oct 20, 2020 13.70 13.82 13.70 13.75 40,242 +0.05(+0.39%)
Oct 19, 2020 13.70 13.77 13.69 13.70 56,105 -0.01(-0.05%)
Oct 16, 2020 13.65 13.76 13.65 13.71 321,652 -0.01(-0.05%)
Oct 15, 2020 13.56 13.73 13.46 13.71 84,138 +0.09(+0.63%)
Oct 14, 2020 13.59 13.63 13.56 13.63 38,219 +0.11(+0.78%)
Oct 13, 2020 13.55 13.58 13.48 13.52 234,798 -0.03(-0.20%)
Oct 12, 2020 13.73 13.73 13.52 13.55 48,026 -0.14(-1.02%)
Oct 09, 2020 13.57 13.70 13.57 13.69 37,868 +0.23(+1.67%)
Oct 08, 2020 13.46 13.52 13.41 13.46 30,738 +0.06(+0.44%)
Oct 07, 2020 13.37 13.44 13.31 13.40 194,352 +0.20(+1.51%)
Oct 06, 2020 13.29 13.40 13.19 13.20 95,356 -0.05(-0.35%)
Oct 05, 2020 13.12 13.30 13.12 13.25 60,457 +0.29(+2.20%)
Oct 02, 2020 12.97 13.10 12.95 12.96 113,302 -0.12(-0.91%)
Oct 01, 2020 13.17 13.17 13.01 13.08 64,746 -0.11(-0.85%)
Sep 30, 2020 13.03 13.21 13.03 13.20 34,366 +0.13(+1.01%)
Sep 29, 2020 13.13 13.13 13.01 13.06 81,021 -0.15(-1.10%)
Sep 28, 2020 13.18 13.26 13.12 13.21 34,011 +0.01(+0.05%)
Sep 25, 2020 13.11 13.22 13.11 13.20 64,270 -0.01(-0.05%)
Sep 24, 2020 13.10 13.23 13.04 13.21 47,232 +0.05(+0.40%)
Sep 23, 2020 13.22 13.23 13.11 13.16 50,578 -0.09(-0.65%)
Sep 22, 2020 13.28 13.31 13.18 13.24 86,767 -0.07(-0.55%)
Sep 21, 2020 13.42 13.42 13.14 13.32 116,048 -0.25(-1.81%)
Sep 18, 2020 13.53 13.65 13.49 13.56 100,780 +0.09(+0.64%)
Sep 17, 2020 13.33 13.53 13.32 13.48 49,308 +0.00(+0.00%)
Sep 16, 2020 13.49 13.51 13.41 13.48 71,646 +0.09(+0.69%)
Sep 15, 2020 13.38 13.42 13.33 13.38 59,805 +0.01(+0.05%)
Sep 14, 2020 13.42 13.43 13.36 13.38 75,398 +0.06(+0.45%)
Sep 11, 2020 13.30 13.38 13.30 13.32 34,247 +0.02(+0.15%)
Sep 10, 2020 13.41 13.45 13.26 13.30 110,168 -0.07(-0.55%)
Sep 09, 2020 13.35 13.50 13.28 13.37 82,298 +0.11(+0.85%)
Sep 08, 2020 13.38 13.38 13.19 13.26 101,516 -0.33(-2.44%)
Sep 04, 2020 13.45 13.60 13.41 13.59 74,227 +0.12(+0.89%)
Sep 03, 2020 13.60 13.60 13.42 13.47 69,891 -0.18(-1.31%)
Sep 02, 2020 13.73 13.74 13.53 13.65 95,140 -0.08(-0.58%)
Sep 01, 2020 13.71 13.83 13.63 13.73 206,638 +0.07(+0.53%)
Aug 31, 2020 13.80 13.80 13.63 13.65 54,896 -0.06(-0.44%)
Aug 28, 2020 13.66 13.71 13.58 13.71 73,774 +0.17(+1.22%)
Aug 27, 2020 13.51 13.55 13.42 13.55 47,795 +0.09(+0.64%)
Aug 26, 2020 13.42 13.50 13.42 13.46 49,892 +0.04(+0.30%)
Aug 25, 2020 13.40 13.51 13.38 13.42 107,948 +0.08(+0.60%)
Aug 24, 2020 13.44 13.44 13.30 13.34 57,665 +0.01(+0.10%)
Aug 21, 2020 13.24 13.36 13.23 13.33 46,014 -0.08(-0.59%)
Aug 20, 2020 13.42 13.48 13.32 13.41 224,160 -0.04(-0.30%)
Aug 19, 2020 13.57 13.59 13.40 13.45 70,835 -0.05(-0.34%)
Aug 18, 2020 13.53 13.59 13.42 13.50 258,056 +0.07(+0.54%)
Aug 17, 2020 13.34 13.48 13.34 13.42 267,120 +0.21(+1.55%)
Aug 14, 2020 13.20 13.28 13.19 13.22 75,132 +0.07(+0.55%)
Aug 13, 2020 13.10 13.20 13.10 13.14 110,506 +0.14(+1.07%)
Aug 12, 2020 13.05 13.13 13.00 13.00 57,127 +0.01(+0.10%)
Aug 11, 2020 13.16 13.19 12.95 12.99 261,601 -0.21(-1.61%)
Aug 10, 2020 13.24 13.32 13.20 13.20 91,879 +0.07(+0.56%)
Aug 07, 2020 13.34 13.34 13.12 13.13 90,219 -0.17(-1.25%)
Aug 06, 2020 13.38 13.46 13.30 13.30 79,844 -0.02(-0.15%)
Aug 05, 2020 13.36 13.43 13.27 13.32 80,354 +0.15(+1.11%)
Aug 04, 2020 13.10 13.18 13.01 13.17 124,549 +0.07(+0.56%)
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.