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 (%)
Aug 31, 2021 17.87 17.87 17.75 17.79 395,327 -0.12(-0.67%)
Aug 30, 2021 17.95 17.95 17.82 17.91 133,471 -0.01(-0.04%)
Aug 27, 2021 17.76 17.92 17.76 17.92 760,096 +0.25(+1.44%)
Aug 26, 2021 17.57 17.71 17.55 17.67 97,671 +0.05(+0.30%)
Aug 25, 2021 17.57 17.63 17.52 17.61 132,488 +0.10(+0.57%)
Aug 24, 2021 17.41 17.57 17.41 17.51 254,188 +0.19(+1.08%)
Aug 23, 2021 17.24 17.33 17.23 17.33 67,573 +0.37(+2.20%)
Aug 20, 2021 17.01 17.10 16.92 16.95 83,679 -0.13(-0.78%)
Aug 19, 2021 17.10 17.15 16.99 17.09 277,807 -0.25(-1.46%)
Aug 18, 2021 17.50 17.50 17.31 17.34 90,871 -0.13(-0.73%)
Aug 17, 2021 17.59 17.64 17.42 17.47 182,551 -0.22(-1.25%)
Aug 16, 2021 17.59 17.71 17.59 17.69 96,892 +0.00(+0.00%)
Aug 13, 2021 17.70 17.79 17.65 17.69 111,110 +0.05(+0.26%)
Aug 12, 2021 17.69 17.73 17.53 17.64 147,670 -0.05(-0.30%)
Aug 11, 2021 17.52 17.69 17.49 17.69 85,901 +0.13(+0.76%)
Aug 10, 2021 17.41 17.58 17.39 17.56 170,720 +0.27(+1.58%)
Aug 09, 2021 17.37 17.39 17.25 17.29 84,804 -0.33(-1.89%)
Aug 06, 2021 17.73 17.73 17.57 17.62 231,115 -0.11(-0.60%)
Aug 05, 2021 17.65 17.77 17.65 17.73 67,325 +0.11(+0.61%)
Aug 04, 2021 17.85 17.85 17.60 17.62 97,105 -0.15(-0.83%)
Aug 03, 2021 17.63 17.77 17.63 17.77 117,482 -0.07(-0.41%)
Aug 02, 2021 17.92 17.98 17.73 17.84 154,179 -0.03(-0.15%)
Jul 30, 2021 18.01 18.01 17.85 17.87 381,982 -0.27(-1.47%)
Jul 29, 2021 18.03 18.15 18.01 18.13 208,101 +0.22(+1.23%)
Jul 28, 2021 17.99 17.99 17.83 17.91 77,142 +0.06(+0.34%)
Jul 27, 2021 18.02 18.02 17.78 17.85 245,426 -0.15(-0.82%)
Jul 26, 2021 17.84 18.01 17.84 18.00 121,727 +0.19(+1.09%)
Jul 23, 2021 17.72 17.84 17.72 17.81 218,721 +0.05(+0.26%)
Jul 22, 2021 17.63 17.77 17.55 17.76 79,698 +0.17(+0.99%)
Jul 21, 2021 17.47 17.63 17.47 17.59 132,049 +0.19(+1.11%)
Jul 20, 2021 17.22 17.39 17.22 17.39 94,378 +0.26(+1.52%)
Jul 19, 2021 17.34 17.34 17.05 17.13 141,310 -0.33(-1.87%)
Jul 16, 2021 17.55 17.60 17.34 17.46 96,987 -0.03(-0.19%)
Jul 15, 2021 17.52 17.58 17.46 17.49 121,351 -0.01(-0.04%)
Jul 14, 2021 17.61 17.69 17.49 17.50 64,397 -0.02(-0.11%)
Jul 13, 2021 17.50 17.62 17.45 17.52 97,409 +0.03(+0.19%)
Jul 12, 2021 17.37 17.51 17.31 17.49 56,540 +0.09(+0.54%)
Jul 09, 2021 17.35 17.41 17.30 17.39 190,495 +0.14(+0.81%)
Jul 08, 2021 17.19 17.25 17.07 17.25 91,458 +0.06(+0.37%)
Jul 07, 2021 17.29 17.33 17.05 17.19 275,427 -0.06(-0.37%)
Jul 06, 2021 17.69 17.69 17.18 17.25 145,427 -0.45(-2.53%)
Jul 02, 2021 17.63 17.70 17.59 17.70 85,065 +0.13(+0.76%)
Jul 01, 2021 17.81 17.84 17.54 17.57 140,742 -0.03(-0.19%)
Jun 30, 2021 17.37 17.65 17.25 17.60 140,514 +0.27(+1.54%)
Jun 29, 2021 17.40 17.45 17.31 17.33 239,573 +0.00(+0.00%)
Jun 28, 2021 17.22 17.34 17.22 17.33 92,051 +0.11(+0.66%)
Jun 25, 2021 17.28 17.28 17.10 17.22 65,136 +0.03(+0.19%)
Jun 24, 2021 17.04 17.20 17.00 17.19 156,859 +0.02(+0.12%)
Jun 23, 2021 17.14 17.30 17.12 17.17 77,560 +0.16(+0.94%)
Jun 22, 2021 17.00 17.11 17.00 17.01 110,281 -0.04(-0.24%)
Jun 21, 2021 16.89 17.05 16.79 17.05 132,608 +0.18(+1.07%)
Jun 18, 2021 16.83 16.97 16.80 16.87 329,165 +0.13(+0.76%)
Jun 17, 2021 17.05 17.07 16.69 16.74 199,759 -0.54(-3.13%)
Jun 16, 2021 17.35 17.47 17.23 17.28 229,418 -0.07(-0.42%)
Jun 15, 2021 17.45 17.48 17.34 17.35 317,869 -0.23(-1.29%)
Jun 14, 2021 17.53 17.59 17.47 17.58 203,412 -0.09(-0.53%)
Jun 11, 2021 17.69 17.69 17.59 17.67 110,600 +0.03(+0.15%)
Jun 10, 2021 17.69 17.73 17.55 17.65 94,817 +0.01(+0.04%)
Jun 09, 2021 17.65 17.67 17.57 17.64 120,934 -0.01(-0.08%)
Jun 08, 2021 17.55 17.67 17.55 17.65 189,552 +0.10(+0.57%)
Jun 07, 2021 17.65 17.65 17.50 17.55 116,087 -0.05(-0.30%)
Jun 04, 2021 17.47 17.62 17.47 17.61 94,239 +0.29(+1.66%)
Jun 03, 2021 17.52 17.52 17.30 17.32 192,254 -0.28(-1.59%)
Jun 02, 2021 17.60 17.60 17.49 17.60 112,698 +0.05(+0.27%)
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.