Skip to main content

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

19.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.51 18.51 18.37 18.44 509,972 -0.05(-0.26%)
Dec 30, 2021 18.52 18.64 18.40 18.49 1,856,583 -0.04(-0.22%)
Dec 29, 2021 18.53 18.69 18.48 18.53 923,608 -0.05(-0.26%)
Dec 28, 2021 18.63 18.65 18.54 18.58 351,721 -0.06(-0.30%)
Dec 27, 2021 18.39 18.67 18.39 18.64 1,070,503 +0.26(+1.40%)
Dec 23, 2021 18.23 18.39 18.22 18.38 348,764 -0.02(-0.09%)
Dec 22, 2021 18.21 18.39 18.19 18.39 393,452 +0.37(+2.05%)
Dec 21, 2021 17.91 18.07 17.84 18.03 892,075 +0.28(+1.57%)
Dec 20, 2021 17.71 17.75 17.59 17.75 669,765 -0.15(-0.82%)
Dec 17, 2021 17.97 17.99 17.83 17.89 204,604 -0.13(-0.70%)
Dec 16, 2021 17.96 18.10 17.91 18.02 250,183 +0.17(+0.93%)
Dec 15, 2021 17.75 17.86 17.67 17.85 168,825 +0.03(+0.17%)
Dec 14, 2021 17.82 17.89 17.76 17.82 328,401 -0.12(-0.69%)
Dec 13, 2021 18.05 18.05 17.91 17.95 2,358,247 +0.00(+0.00%)
Dec 10, 2021 18.02 18.02 17.90 17.95 3,382,675 +0.10(+0.56%)
Dec 09, 2021 17.98 17.98 17.85 17.85 480,415 -0.25(-1.36%)
Dec 08, 2021 17.99 18.11 17.98 18.09 180,414 +0.19(+1.04%)
Dec 07, 2021 17.92 18.06 17.91 17.91 170,161 +0.08(+0.45%)
Dec 06, 2021 17.69 17.84 17.60 17.83 169,442 +0.08(+0.45%)
Dec 03, 2021 17.89 17.99 17.73 17.75 260,439 +0.01(+0.08%)
Dec 02, 2021 17.54 17.79 17.54 17.73 175,263 +0.14(+0.80%)
Dec 01, 2021 17.89 17.92 17.58 17.59 210,776 -0.22(-1.24%)
Nov 30, 2021 17.99 18.05 17.69 17.81 576,368 -0.51(-2.77%)
Nov 29, 2021 18.63 18.63 18.27 18.32 132,240 -0.25(-1.33%)
Nov 26, 2021 18.96 18.96 18.43 18.57 140,986 -0.65(-3.37%)
Nov 24, 2021 19.19 19.31 19.19 19.21 140,285 -0.01(-0.03%)
Nov 23, 2021 19.05 19.25 19.05 19.22 128,234 +0.28(+1.48%)
Nov 22, 2021 18.83 19.01 18.83 18.94 101,414 -0.01(-0.04%)
Nov 19, 2021 19.05 19.08 18.92 18.95 74,854 -0.09(-0.49%)
Nov 18, 2021 19.11 19.07 19.05 19.04 96,378 +0.00(+0.00%)
Nov 17, 2021 19.15 19.23 18.96 19.04 214,087 -0.15(-0.80%)
Nov 16, 2021 19.25 19.31 19.17 19.19 238,874 +0.01(+0.03%)
Nov 15, 2021 19.01 19.20 18.99 19.19 147,962 +0.11(+0.60%)
Nov 12, 2021 19.07 19.18 19.06 19.07 123,249 -0.09(-0.45%)
Nov 11, 2021 19.05 19.19 19.05 19.16 183,516 +0.23(+1.23%)
Nov 10, 2021 18.99 18.93 105,647 -0.09(-0.46%)
Nov 09, 2021 18.99 19.07 18.85 19.01 145,445 -0.08(-0.42%)
Nov 08, 2021 19.19 19.19 19.09 19.09 248,608 -0.01(-0.07%)
Nov 05, 2021 19.07 19.14 18.94 19.11 134,575 +0.09(+0.49%)
Nov 04, 2021 19.44 19.45 18.98 19.01 163,561 -0.18(-0.94%)
Nov 03, 2021 19.20 19.26 19.12 19.19 165,731 -0.12(-0.62%)
Nov 02, 2021 19.29 19.35 19.23 19.32 243,048 +0.08(+0.42%)
Nov 01, 2021 19.29 19.32 19.20 19.23 361,121 +0.03(+0.17%)
Oct 29, 2021 19.18 19.26 19.07 19.20 499,574 -0.18(-0.93%)
Oct 28, 2021 19.41 19.49 19.28 19.38 247,778 -0.04(-0.21%)
Oct 27, 2021 19.54 19.59 19.39 19.42 160,475 -0.20(-1.02%)
Oct 26, 2021 19.56 19.62 180,769 -0.03(-0.14%)
Oct 25, 2021 19.57 19.69 19.56 19.65 158,005 +0.33(+1.69%)
Oct 22, 2021 19.36 19.40 19.12 19.32 101,789 +0.09(+0.45%)
Oct 21, 2021 19.30 19.34 19.07 19.23 224,707 -0.33(-1.71%)
Oct 20, 2021 19.25 19.58 19.24 19.57 257,601 +0.27(+1.42%)
Oct 19, 2021 19.21 19.32 19.15 19.30 168,574 +0.07(+0.38%)
Oct 18, 2021 19.52 19.52 19.19 19.22 255,758 -0.23(-1.17%)
Oct 15, 2021 19.53 19.55 19.43 19.45 347,817 +0.03(+0.17%)
Oct 14, 2021 19.44 19.46 19.36 19.42 505,679 +0.22(+1.15%)
Oct 13, 2021 19.11 19.23 18.97 19.19 191,415 +0.11(+0.59%)
Oct 12, 2021 19.13 19.15 19.05 19.08 121,652 -0.01(-0.04%)
Oct 11, 2021 19.27 19.27 19.07 19.09 123,215 +0.03(+0.18%)
Oct 08, 2021 19.19 19.22 19.05 19.05 567,230 +0.00(+0.00%)
Oct 07, 2021 18.97 19.10 18.79 19.05 293,084 +0.18(+0.95%)
Oct 06, 2021 19.06 19.06 18.86 18.87 272,707 -0.45(-2.35%)
Oct 05, 2021 19.15 19.34 19.14 19.33 350,269 +0.32(+1.69%)
Oct 04, 2021 18.95 19.15 18.95 19.01 389,145 +0.25(+1.32%)
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.