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 (%)
Jun 30, 2017 14.64 14.80 14.64 14.80 14,467 +0.25(+1.73%)
Jun 29, 2017 14.58 14.61 14.55 14.55 51,041 +0.06(+0.42%)
Jun 28, 2017 14.43 14.56 14.42 14.48 19,391 +0.07(+0.47%)
Jun 27, 2017 14.39 14.45 14.38 14.42 14,795 +0.10(+0.72%)
Jun 26, 2017 14.26 14.31 14.24 14.31 17,837 +0.04(+0.27%)
Jun 23, 2017 14.26 14.28 14.26 14.28 6,710 +0.03(+0.22%)
Jun 22, 2017 14.26 14.27 14.24 14.25 42,669 -0.03(-0.22%)
Jun 21, 2017 14.45 14.46 14.28 14.28 1,694 -0.09(-0.64%)
Jun 20, 2017 14.41 14.41 14.32 14.37 15,425 -0.15(-1.01%)
Jun 19, 2017 14.52 14.57 14.49 14.51 2,017,883 -0.03(-0.22%)
Jun 16, 2017 14.52 14.55 14.52 14.55 14,826 +0.13(+0.89%)
Jun 15, 2017 14.40 14.42 14.39 14.42 8,635 -0.30(-2.04%)
Jun 08, 2017 14.72 14.72 14.72 0 +0.01(+0.04%)
Jun 05, 2017 14.71 14.71 14.71 0 -0.10(-0.66%)
May 31, 2017 14.81 14.81 14.81 0 -0.12(-0.78%)
May 30, 2017 15.01 15.01 14.90 14.93 3,923 -0.15(-1.02%)
May 26, 2017 15.10 15.10 15.08 15.08 3,988 -0.11(-0.73%)
May 23, 2017 15.19 15.19 15.19 0 -0.11(-0.72%)
May 22, 2017 15.19 15.30 15.19 15.30 3,625 +0.35(+2.32%)
May 16, 2017 14.96 14.96 14.96 0 -0.08(-0.51%)
May 15, 2017 15.03 15.03 15.03 15.03 202 +0.04(+0.29%)
May 12, 2017 14.99 14.99 14.99 14.99 162 +0.27(+1.86%)
May 08, 2017 14.71 14.71 14.71 0 -0.07(-0.48%)
May 04, 2017 14.79 14.79 14.79 0 -0.20(-1.31%)
May 03, 2017 14.98 14.98 14.98 14.98 505 +0.37(+2.56%)
May 01, 2017 14.61 14.61 14.61 0 -0.45(-3.02%)
Apr 28, 2017 15.10 15.10 15.06 15.06 2,769 +0.01(+0.08%)
Apr 27, 2017 15.05 15.05 15.05 15.05 5,229 -0.13(-0.85%)
Apr 25, 2017 15.18 15.18 15.18 0 +0.07(+0.45%)
Apr 24, 2017 16.45 16.45 15.11 15.11 1,098 -0.11(-0.73%)
Apr 20, 2017 15.22 81 -0.03(-0.20%)
Apr 19, 2017 15.37 15.37 15.25 15.25 10,239 -0.09(-0.58%)
Apr 18, 2017 15.34 15.34 15.34 15.34 488 -0.16(-1.05%)
Apr 11, 2017 15.50 15.50 15.50 0 +0.06(+0.40%)
Apr 06, 2017 15.44 81 +0.04(+0.26%)
Apr 05, 2017 15.40 15.40 15.40 15.40 325 +0.07(+0.49%)
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.