Skip to main content

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

19.68 -0.08 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.01 18.01 17.85 17.87 381,988 -0.27(-1.47%)
Jul 29, 2021 18.03 18.15 18.01 18.13 208,105 +0.22(+1.23%)
Jul 28, 2021 17.99 17.99 17.83 17.91 77,143 +0.06(+0.34%)
Jul 27, 2021 18.02 18.02 17.78 17.85 245,430 -0.15(-0.82%)
Jul 26, 2021 17.84 18.01 17.84 18.00 121,729 +0.19(+1.09%)
Jul 23, 2021 17.72 17.84 17.72 17.81 218,725 +0.05(+0.26%)
Jul 22, 2021 17.63 17.77 17.55 17.76 79,699 +0.17(+0.99%)
Jul 21, 2021 17.47 17.63 17.47 17.59 132,051 +0.19(+1.11%)
Jul 20, 2021 17.22 17.39 17.22 17.39 94,380 +0.26(+1.52%)
Jul 19, 2021 17.34 17.34 17.05 17.13 141,312 -0.33(-1.87%)
Jul 16, 2021 17.55 17.60 17.34 17.46 96,988 -0.03(-0.19%)
Jul 15, 2021 17.52 17.58 17.46 17.49 121,353 -0.01(-0.04%)
Jul 14, 2021 17.61 17.69 17.49 17.50 64,398 -0.02(-0.11%)
Jul 13, 2021 17.50 17.62 17.45 17.52 97,411 +0.03(+0.19%)
Jul 12, 2021 17.37 17.51 17.31 17.49 56,541 +0.09(+0.54%)
Jul 09, 2021 17.35 17.41 17.30 17.39 190,498 +0.14(+0.81%)
Jul 08, 2021 17.19 17.25 17.07 17.25 91,459 +0.06(+0.37%)
Jul 07, 2021 17.29 17.33 17.05 17.19 275,431 -0.06(-0.37%)
Jul 06, 2021 17.69 17.69 17.18 17.25 145,429 -0.45(-2.53%)
Jul 02, 2021 17.63 17.70 17.59 17.70 85,066 +0.13(+0.76%)
Jul 01, 2021 17.81 17.84 17.54 17.57 140,744 -0.03(-0.19%)
Jun 30, 2021 17.37 17.65 17.25 17.60 140,516 +0.27(+1.54%)
Jun 29, 2021 17.40 17.45 17.31 17.33 239,577 +0.00(+0.00%)
Jun 28, 2021 17.22 17.34 17.22 17.33 92,053 +0.11(+0.66%)
Jun 25, 2021 17.28 17.28 17.10 17.22 65,137 +0.03(+0.19%)
Jun 24, 2021 17.04 17.20 17.00 17.19 156,862 +0.02(+0.12%)
Jun 23, 2021 17.14 17.30 17.12 17.17 77,561 +0.16(+0.94%)
Jun 22, 2021 17.00 17.11 17.00 17.01 110,283 -0.04(-0.23%)
Jun 21, 2021 16.89 17.05 16.79 17.05 132,610 +0.18(+1.07%)
Jun 18, 2021 16.83 16.97 16.80 16.87 329,170 +0.13(+0.76%)
Jun 17, 2021 17.05 17.07 16.69 16.74 199,762 -0.54(-3.13%)
Jun 16, 2021 17.35 17.47 17.23 17.28 229,421 -0.07(-0.42%)
Jun 15, 2021 17.45 17.48 17.34 17.35 317,874 -0.23(-1.29%)
Jun 14, 2021 17.53 17.59 17.47 17.58 203,415 -0.09(-0.53%)
Jun 11, 2021 17.69 17.69 17.59 17.67 110,602 +0.03(+0.15%)
Jun 10, 2021 17.69 17.73 17.55 17.65 94,819 +0.01(+0.04%)
Jun 09, 2021 17.65 17.67 17.57 17.64 120,936 -0.01(-0.08%)
Jun 08, 2021 17.55 17.67 17.55 17.65 189,555 +0.10(+0.57%)
Jun 07, 2021 17.65 17.65 17.50 17.55 116,089 -0.05(-0.30%)
Jun 04, 2021 17.47 17.62 17.47 17.61 94,240 +0.29(+1.66%)
Jun 03, 2021 17.52 17.52 17.30 17.32 192,257 -0.28(-1.59%)
Jun 02, 2021 17.60 17.60 17.49 17.60 112,700 +0.05(+0.27%)
Jun 01, 2021 17.58 17.71 17.47 17.55 227,922 +0.31(+1.78%)
May 28, 2021 17.32 17.36 17.25 17.25 234,733 +0.01(+0.08%)
May 27, 2021 17.08 17.29 17.08 17.23 102,011 +0.19(+1.14%)
May 26, 2021 16.94 17.08 16.88 17.04 167,512 +0.02(+0.12%)
May 25, 2021 17.06 17.11 16.94 17.02 103,749 -0.05(-0.27%)
May 24, 2021 16.95 17.07 16.91 17.07 248,115 +0.18(+1.07%)
May 21, 2021 16.94 16.98 16.88 16.89 90,088 +0.01(+0.08%)
May 20, 2021 17.05 17.05 16.83 16.87 119,638 -0.18(-1.06%)
May 19, 2021 17.07 17.07 16.89 17.05 148,450 -0.31(-1.81%)
May 18, 2021 17.44 17.46 17.22 17.37 246,300 -0.01(-0.08%)
May 17, 2021 17.25 17.39 17.25 17.38 205,291 +0.22(+1.28%)
May 14, 2021 17.21 17.25 17.09 17.16 148,275 +0.08(+0.47%)
May 13, 2021 17.26 17.26 17.02 17.08 526,721 -0.35(-2.03%)
May 12, 2021 17.52 17.61 17.42 17.43 260,645 -0.07(-0.42%)
May 11, 2021 17.25 17.53 17.25 17.51 167,952 +0.16(+0.92%)
May 10, 2021 17.52 17.52 17.29 17.35 184,549 -0.09(-0.50%)
May 07, 2021 17.37 17.47 17.29 17.43 153,026 +0.11(+0.66%)
May 06, 2021 17.23 17.32 17.18 17.32 242,520 +0.20(+1.17%)
May 05, 2021 17.15 17.20 17.10 17.12 166,888 +0.05(+0.27%)
May 04, 2021 17.09 17.14 17.00 17.07 223,037 +0.08(+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.