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

27.82 USD -0.97 (-3.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 26.99 26.99 26.75 26.77 254,942 -0.40(-1.47%)
Jul 29, 2021 27.01 27.20 26.99 27.17 138,891 +0.33(+1.23%)
Jul 28, 2021 26.96 26.96 26.72 26.84 51,486 +0.09(+0.34%)
Jul 27, 2021 27.00 27.00 26.64 26.75 163,802 -0.22(-0.82%)
Jul 26, 2021 26.73 26.98 26.73 26.97 81,243 +0.29(+1.09%)
Jul 23, 2021 26.55 26.73 26.55 26.68 145,979 +0.07(+0.26%)
Jul 22, 2021 26.42 26.62 26.30 26.61 53,192 +0.26(+0.99%)
Jul 21, 2021 26.18 26.41 26.18 26.35 88,132 +0.29(+1.11%)
Jul 20, 2021 25.80 26.06 25.80 26.06 62,990 +0.39(+1.52%)
Jul 19, 2021 25.98 25.98 25.54 25.67 94,313 -0.49(-1.87%)
Jul 16, 2021 26.30 26.36 25.98 26.16 64,731 -0.05(-0.19%)
Jul 15, 2021 26.25 26.34 26.16 26.21 80,992 -0.01(-0.04%)
Jul 14, 2021 26.38 26.51 26.21 26.22 42,980 -0.03(-0.11%)
Jul 13, 2021 26.22 26.40 26.14 26.25 65,013 +0.05(+0.19%)
Jul 12, 2021 26.03 26.24 25.94 26.20 37,736 +0.14(+0.54%)
Jul 09, 2021 25.99 26.09 25.92 26.06 127,140 +0.21(+0.81%)
Jul 08, 2021 25.76 25.85 25.58 25.85 61,041 +0.09(+0.37%)
Jul 07, 2021 25.91 25.97 25.55 25.76 183,825 -0.09(-0.37%)
Jul 06, 2021 26.51 26.51 25.74 25.85 97,061 -0.67(-2.53%)
Jul 02, 2021 26.42 26.52 26.35 26.52 56,774 +0.20(+0.76%)
Jul 01, 2021 26.69 26.73 26.28 26.32 93,934 -0.05(-0.19%)
Jun 30, 2021 26.02 26.45 25.84 26.37 93,782 +0.40(+1.54%)
Jun 29, 2021 26.07 26.15 25.93 25.97 159,896 +0.00(+0.00%)
Jun 28, 2021 25.80 25.98 25.80 25.97 61,437 +0.17(+0.66%)
Jun 25, 2021 25.89 25.89 25.62 25.80 43,473 +0.05(+0.19%)
Jun 24, 2021 25.53 25.77 25.47 25.75 104,691 +0.03(+0.12%)
Jun 23, 2021 25.68 25.92 25.65 25.72 51,765 +0.24(+0.94%)
Jun 22, 2021 25.47 25.64 25.47 25.48 73,604 -0.06(-0.23%)
Jun 21, 2021 25.30 25.55 25.15 25.54 88,505 +0.27(+1.07%)
Jun 18, 2021 25.22 25.43 25.17 25.27 219,691 +0.19(+0.76%)
Jun 17, 2021 25.55 25.57 25.00 25.08 133,323 -0.81(-3.13%)
Jun 16, 2021 26.00 26.17 25.82 25.89 153,118 -0.11(-0.42%)
Jun 15, 2021 26.15 26.19 25.98 26.00 212,152 -0.34(-1.29%)
Jun 14, 2021 26.26 26.36 26.17 26.34 135,761 -0.14(-0.53%)
Jun 11, 2021 26.51 26.51 26.36 26.48 73,817 +0.04(+0.15%)
Jun 10, 2021 26.50 26.57 26.30 26.44 63,283 +0.01(+0.04%)
Jun 09, 2021 26.45 26.47 26.32 26.43 80,714 -0.02(-0.08%)
Jun 08, 2021 26.30 26.48 26.29 26.45 126,511 +0.15(+0.57%)
Jun 07, 2021 26.45 26.45 26.22 26.30 77,479 -0.08(-0.30%)
Jun 04, 2021 26.17 26.40 26.17 26.38 62,897 +0.43(+1.66%)
Jun 03, 2021 26.25 26.25 25.92 25.95 128,314 -0.42(-1.59%)
Jun 02, 2021 26.37 26.37 26.21 26.37 75,217 +0.07(+0.27%)
Jun 01, 2021 26.34 26.54 26.17 26.30 152,117 +0.46(+1.78%)
May 28, 2021 25.95 26.01 25.84 25.84 156,663 +0.02(+0.08%)
May 27, 2021 25.59 25.90 25.59 25.82 68,083 +0.29(+1.14%)
May 26, 2021 25.38 25.59 25.29 25.53 111,799 +0.03(+0.12%)
May 25, 2021 25.56 25.64 25.38 25.50 69,243 -0.07(-0.27%)
May 24, 2021 25.39 25.57 25.33 25.57 165,594 +0.27(+1.07%)
May 21, 2021 25.38 25.44 25.29 25.30 60,126 +0.02(+0.08%)
May 20, 2021 25.54 25.54 25.22 25.28 79,848 -0.27(-1.06%)
May 19, 2021 25.58 25.58 25.31 25.55 99,077 -0.47(-1.81%)
May 18, 2021 26.13 26.16 25.81 26.02 164,383 -0.02(-0.08%)
May 17, 2021 25.84 26.06 25.84 26.04 137,013 +0.33(+1.28%)
May 14, 2021 25.79 25.84 25.61 25.71 98,960 +0.12(+0.47%)
May 13, 2021 25.86 25.86 25.51 25.59 351,538 -0.53(-2.03%)
May 12, 2021 26.25 26.38 26.10 26.12 174,092 -0.11(-0.42%)
May 11, 2021 25.85 26.26 25.85 26.23 112,093 +0.24(+0.92%)
May 10, 2021 26.25 26.25 25.91 25.99 123,170 -0.13(-0.50%)
May 07, 2021 26.03 26.18 25.91 26.12 102,131 +0.17(+0.66%)
May 06, 2021 25.81 25.95 25.75 25.95 161,860 +0.30(+1.17%)
May 05, 2021 25.70 25.77 25.62 25.65 111,383 +0.07(+0.27%)
May 04, 2021 25.60 25.68 25.47 25.58 148,857 +0.12(+0.47%)
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.