Skip to main content

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

31.84 +0.21 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 31.62 31.92 31.56 31.84 47,689 +0.21(+0.66%)
Jun 07, 2023 31.64 31.89 31.63 31.63 41,615 -0.12(-0.38%)
Jun 06, 2023 31.56 31.81 31.55 31.75 47,251 +0.05(+0.16%)
Jun 05, 2023 31.74 31.84 31.63 31.70 46,383 +0.13(+0.41%)
Jun 02, 2023 31.62 31.65 31.44 31.57 30,000 +0.15(+0.48%)
Jun 01, 2023 31.15 31.45 31.11 31.42 55,525 +0.51(+1.65%)
May 31, 2023 31.00 31.12 30.88 30.91 57,923 -0.24(-0.77%)
May 30, 2023 31.35 31.35 31.05 31.15 63,283 -0.48(-1.52%)
May 26, 2023 31.40 31.67 31.40 31.63 41,552 +0.36(+1.15%)
May 25, 2023 31.44 31.55 31.22 31.27 61,942 -0.40(-1.26%)
May 24, 2023 31.69 31.84 31.57 31.67 33,401 -0.02(-0.06%)
May 23, 2023 31.61 31.82 31.61 31.69 41,702 -0.02(-0.06%)
May 22, 2023 31.65 31.81 31.61 31.71 25,059 -0.15(-0.47%)
May 19, 2023 32.05 32.12 31.78 31.86 66,517 +0.07(+0.22%)
May 18, 2023 31.62 31.86 31.61 31.79 31,563 -0.14(-0.44%)
May 17, 2023 31.82 32.03 31.74 31.93 45,105 +0.16(+0.50%)
May 16, 2023 32.08 32.10 31.76 31.77 20,242 -0.35(-1.09%)
May 15, 2023 32.05 32.27 32.05 32.12 55,015 +0.35(+1.11%)
May 12, 2023 31.86 32.08 31.73 31.77 26,477 -0.12(-0.39%)
May 11, 2023 32.12 32.12 31.79 31.89 47,584 -0.46(-1.42%)
May 10, 2023 32.45 32.46 32.28 32.35 53,925 -0.21(-0.64%)
May 09, 2023 32.51 32.69 32.30 32.56 28,130 -0.10(-0.31%)
May 08, 2023 32.81 32.81 32.57 32.66 39,570 +0.24(+0.74%)
May 05, 2023 32.14 32.48 32.14 32.42 20,578 +0.41(+1.28%)
May 04, 2023 31.95 32.19 31.92 32.01 54,446 +0.03(+0.09%)
May 03, 2023 32.25 32.25 31.90 31.98 72,387 -0.30(-0.93%)
May 02, 2023 32.40 32.44 32.13 32.28 53,257 -0.33(-1.01%)
May 01, 2023 32.68 32.84 32.49 32.61 16,162 -0.19(-0.58%)
Apr 28, 2023 32.51 32.86 32.48 32.80 24,496 +0.15(+0.46%)
Apr 27, 2023 32.55 32.65 32.45 32.65 47,674 +0.00(+0.00%)
Apr 26, 2023 32.82 32.92 32.54 32.65 50,796 -0.27(-0.82%)
Apr 25, 2023 33.04 33.04 32.78 32.92 54,187 -0.45(-1.35%)
Apr 24, 2023 33.33 33.39 33.04 33.37 27,743 +0.13(+0.39%)
Apr 21, 2023 33.46 33.46 33.12 33.24 19,668 -0.16(-0.47%)
Apr 20, 2023 33.47 33.49 33.30 33.40 23,995 -0.29(-0.87%)
Apr 19, 2023 33.58 33.80 33.58 33.69 24,384 -0.31(-0.91%)
Apr 18, 2023 33.77 34.13 33.77 34.00 47,264 +0.15(+0.44%)
Apr 17, 2023 33.91 33.91 33.65 33.85 27,198 +0.08(+0.24%)
Apr 14, 2023 33.69 33.84 33.55 33.77 23,494 +0.02(+0.06%)
Apr 13, 2023 33.91 33.93 33.75 33.75 26,689 +0.03(+0.09%)
Apr 12, 2023 33.68 33.78 33.56 33.72 16,491 +0.19(+0.57%)
Apr 11, 2023 33.39 33.62 33.39 33.53 30,134 +0.12(+0.35%)
Apr 10, 2023 33.43 33.46 33.23 33.41 58,737 +0.04(+0.12%)
Apr 06, 2023 33.35 33.43 33.30 33.37 60,229 -0.14(-0.42%)
Apr 05, 2023 33.43 33.55 33.34 33.51 50,551 +0.00(+0.00%)
Apr 04, 2023 33.42 33.54 33.26 33.51 51,230 +0.02(+0.06%)
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.