Skip to main content

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

31.55 +0.33 (+1.06%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 31.27 31.42 31.08 31.20 16,890 -0.18(-0.58%)
Apr 28, 2023 31.11 31.44 31.08 31.39 25,600 +0.14(+0.46%)
Apr 27, 2023 31.15 31.24 31.05 31.24 49,822 +0.00(+0.00%)
Apr 26, 2023 31.40 31.50 31.14 31.24 53,085 -0.26(-0.82%)
Apr 25, 2023 31.61 31.61 31.37 31.50 56,629 -0.43(-1.35%)
Apr 24, 2023 31.89 31.95 31.61 31.93 28,993 +0.12(+0.39%)
Apr 21, 2023 32.02 32.02 31.69 31.81 20,554 -0.15(-0.47%)
Apr 20, 2023 32.03 32.05 31.86 31.96 25,076 -0.28(-0.87%)
Apr 19, 2023 32.13 32.34 32.13 32.24 25,483 -0.30(-0.91%)
Apr 18, 2023 32.31 32.66 32.31 32.53 49,394 +0.14(+0.44%)
Apr 17, 2023 32.45 32.45 32.20 32.39 28,423 +0.08(+0.24%)
Apr 14, 2023 32.24 32.38 32.10 32.31 24,552 +0.02(+0.06%)
Apr 13, 2023 32.45 32.47 32.29 32.29 27,891 +0.03(+0.09%)
Apr 12, 2023 32.23 32.32 32.11 32.27 17,234 +0.18(+0.57%)
Apr 11, 2023 31.95 32.17 31.95 32.08 31,492 +0.11(+0.35%)
Apr 10, 2023 31.99 32.02 31.80 31.97 61,384 +0.04(+0.12%)
Apr 06, 2023 31.91 31.99 31.86 31.93 62,943 -0.13(-0.42%)
Apr 05, 2023 31.99 32.10 31.91 32.06 52,829 +0.00(+0.00%)
Apr 04, 2023 31.98 32.09 31.83 32.06 53,539 +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.