Skip to main content

All Commodity Longer Dated Strategy K-1 Free ETF (NY: BCD )

31.22 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 (%)
Jul 31, 2023 32.23 32.39 32.22 32.39 41,360 +0.12(+0.39%)
Jul 28, 2023 32.25 32.33 32.14 32.27 31,636 +0.11(+0.36%)
Jul 27, 2023 32.32 32.35 32.15 32.15 20,712 -0.25(-0.77%)
Jul 26, 2023 32.49 32.49 32.36 32.40 27,749 -0.24(-0.73%)
Jul 25, 2023 32.49 32.64 32.39 32.64 72,369 +0.26(+0.80%)
Jul 24, 2023 32.12 32.48 32.10 32.38 21,882 +0.40(+1.26%)
Jul 21, 2023 31.68 31.98 31.68 31.98 112,248 +0.10(+0.30%)
Jul 20, 2023 32.00 32.06 31.85 31.88 38,726 +0.07(+0.21%)
Jul 19, 2023 31.85 31.98 31.73 31.82 28,792 +0.20(+0.64%)
Jul 18, 2023 31.41 31.72 31.41 31.61 29,437 +0.31(+0.98%)
Jul 17, 2023 31.41 31.46 31.30 31.31 44,502 -0.30(-0.94%)
Jul 14, 2023 31.72 31.72 31.49 31.61 121,852 +0.03(+0.09%)
Jul 13, 2023 31.39 31.61 31.34 31.58 30,336 +0.30(+0.95%)
Jul 12, 2023 31.38 31.43 31.17 31.28 29,761 +0.16(+0.52%)
Jul 11, 2023 30.95 31.12 30.94 31.12 36,076 +0.30(+0.96%)
Jul 10, 2023 30.75 30.93 30.75 30.82 25,699 +0.13(+0.44%)
Jul 07, 2023 30.56 30.86 30.56 30.69 25,040 +0.04(+0.12%)
Jul 06, 2023 30.70 30.70 30.41 30.65 43,290 -0.02(-0.06%)
Jul 05, 2023 30.82 30.88 30.65 30.67 46,370 +0.01(+0.03%)
Jul 03, 2023 30.75 30.75 30.62 30.66 39,028 +0.13(+0.44%)
Jun 30, 2023 30.30 30.66 30.30 30.52 45,951 +0.28(+0.92%)
Jun 29, 2023 30.06 30.29 30.06 30.25 22,900 +0.04(+0.13%)
Jun 28, 2023 30.23 30.37 30.13 30.21 37,478 -0.33(-1.07%)
Jun 27, 2023 30.74 30.74 30.43 30.53 50,187 -0.32(-1.02%)
Jun 26, 2023 30.64 31.03 30.64 30.85 39,962 -0.03(-0.09%)
Jun 23, 2023 30.69 30.88 30.68 30.88 107,257 -0.26(-0.83%)
Jun 22, 2023 31.20 31.22 30.96 31.14 32,051 -0.36(-1.15%)
Jun 21, 2023 31.13 31.58 31.13 31.50 27,573 +0.24(+0.77%)
Jun 20, 2023 31.35 31.35 31.13 31.26 47,310 -0.33(-1.03%)
Jun 16, 2023 31.33 31.65 31.33 31.59 33,380 +0.39(+1.26%)
Jun 15, 2023 30.72 31.20 30.72 31.19 48,247 +0.60(+1.97%)
Jun 14, 2023 30.62 30.71 30.45 30.59 80,696 +0.13(+0.44%)
Jun 13, 2023 30.51 30.60 30.43 30.46 61,065 +0.22(+0.73%)
Jun 12, 2023 30.23 30.29 30.04 30.24 42,647 -0.15(-0.50%)
Jun 09, 2023 30.39 30.59 30.38 30.39 38,943 -0.08(-0.25%)
Jun 08, 2023 30.26 30.54 30.19 30.47 49,838 +0.20(+0.66%)
Jun 07, 2023 30.28 30.51 30.27 30.27 43,490 -0.11(-0.38%)
Jun 06, 2023 30.20 30.44 30.19 30.38 49,380 +0.05(+0.16%)
Jun 05, 2023 30.37 30.47 30.27 30.33 48,473 +0.12(+0.41%)
Jun 02, 2023 30.26 30.28 30.08 30.21 31,352 +0.14(+0.48%)
Jun 01, 2023 29.81 30.09 29.77 30.06 58,027 +0.49(+1.65%)
May 31, 2023 29.66 29.78 29.55 29.58 60,533 -0.23(-0.77%)
May 30, 2023 30.00 30.00 29.71 29.81 66,135 -0.46(-1.52%)
May 26, 2023 30.05 30.31 30.05 30.27 43,424 +0.34(+1.15%)
May 25, 2023 30.08 30.19 29.87 29.92 64,733 -0.38(-1.26%)
May 24, 2023 30.32 30.47 30.21 30.30 34,906 -0.02(-0.06%)
May 23, 2023 30.25 30.45 30.25 30.32 43,581 -0.02(-0.06%)
May 22, 2023 30.29 30.44 30.25 30.34 26,188 -0.14(-0.47%)
May 19, 2023 30.67 30.73 30.41 30.49 69,515 +0.07(+0.22%)
May 18, 2023 30.26 30.49 30.25 30.42 32,985 -0.13(-0.44%)
May 17, 2023 30.45 30.65 30.37 30.55 47,137 +0.15(+0.50%)
May 16, 2023 30.70 30.72 30.39 30.40 21,154 -0.33(-1.09%)
May 15, 2023 30.67 30.88 30.67 30.73 57,494 +0.34(+1.11%)
May 12, 2023 30.49 30.70 30.36 30.40 27,670 -0.12(-0.39%)
May 11, 2023 30.73 30.73 30.42 30.51 49,728 -0.44(-1.42%)
May 10, 2023 31.05 31.06 30.89 30.95 56,355 -0.20(-0.64%)
May 09, 2023 31.11 31.28 30.91 31.16 29,397 -0.10(-0.31%)
May 08, 2023 31.39 31.39 31.17 31.25 41,353 +0.23(+0.74%)
May 05, 2023 30.75 31.08 30.75 31.02 21,505 +0.39(+1.28%)
May 04, 2023 30.57 30.80 30.54 30.63 56,899 +0.03(+0.09%)
May 03, 2023 30.86 30.86 30.52 30.60 75,649 -0.29(-0.93%)
May 02, 2023 31.00 31.04 30.74 30.89 55,657 -0.32(-1.01%)
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.