Skip to main content

All Commodity Strategy K-1 Free ETF (NY: BCI )

19.77 +0.19 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.05 20.09 19.84 19.90 194,483 -0.13(-0.67%)
Nov 29, 2023 20.01 20.04 19.88 20.03 360,731 +0.12(+0.58%)
Nov 28, 2023 19.81 20.02 19.79 19.92 595,601 +0.15(+0.78%)
Nov 27, 2023 19.80 19.82 19.70 19.76 279,269 -0.08(-0.39%)
Nov 24, 2023 19.91 19.96 19.84 19.84 207,470 -0.12(-0.63%)
Nov 22, 2023 19.85 19.98 19.80 19.97 226,640 -0.13(-0.67%)
Nov 21, 2023 20.10 20.13 20.07 20.10 179,578 +0.08(+0.38%)
Nov 20, 2023 19.97 20.07 19.95 20.02 171,187 +0.13(+0.63%)
Nov 17, 2023 19.82 19.92 19.80 19.90 338,060 +0.07(+0.34%)
Nov 16, 2023 20.04 20.04 19.83 19.83 238,332 -0.34(-1.67%)
Nov 15, 2023 20.19 20.23 20.14 20.17 137,978 -0.02(-0.10%)
Nov 14, 2023 20.22 20.29 20.16 20.19 222,968 +0.01(+0.05%)
Nov 13, 2023 19.91 20.18 19.88 20.18 214,427 +0.35(+1.75%)
Nov 10, 2023 19.86 19.87 19.81 19.83 221,120 -0.07(-0.34%)
Nov 09, 2023 19.97 20.04 19.87 19.90 165,825 -0.08(-0.39%)
Nov 08, 2023 20.07 20.12 19.90 19.97 139,264 -0.13(-0.67%)
Nov 07, 2023 20.20 20.23 20.08 20.11 165,984 -0.37(-1.79%)
Nov 06, 2023 20.40 20.55 20.40 20.48 162,784 -0.02(-0.09%)
Nov 03, 2023 20.48 20.63 20.48 20.49 157,662 +0.00(+0.00%)
Nov 02, 2023 20.35 20.50 20.34 20.49 159,071 +0.17(+0.85%)
Nov 01, 2023 20.44 20.49 20.26 20.32 251,708 -0.07(-0.33%)
Oct 31, 2023 20.41 20.53 20.35 20.39 128,570 +0.02(+0.09%)
Oct 30, 2023 20.49 20.52 20.31 20.37 145,051 -0.21(-1.03%)
Oct 27, 2023 20.50 20.63 20.44 20.58 99,035 +0.20(+0.99%)
Oct 26, 2023 20.34 20.43 20.32 20.38 120,088 -0.07(-0.33%)
Oct 25, 2023 20.36 20.45 20.23 20.45 153,868 +0.08(+0.38%)
Oct 24, 2023 20.32 20.38 20.24 20.37 124,634 -0.05(-0.24%)
Oct 23, 2023 20.52 20.55 20.39 20.42 119,230 -0.17(-0.84%)
Oct 20, 2023 20.72 20.76 20.53 20.59 129,064 -0.12(-0.56%)
Oct 19, 2023 20.53 20.71 20.47 20.71 2,449,365 +0.12(+0.56%)
Oct 18, 2023 20.56 20.61 20.51 20.59 636,864 +0.20(+0.99%)
Oct 17, 2023 20.34 20.44 20.32 20.39 77,370 +0.02(+0.09%)
Oct 16, 2023 20.39 20.39 20.32 20.37 161,852 -0.08(-0.38%)
Oct 13, 2023 20.35 20.48 20.31 20.45 216,771 +0.34(+1.67%)
Oct 12, 2023 20.08 20.11 19.97 20.11 176,562 +0.05(+0.24%)
Oct 11, 2023 20.03 20.06 19.92 20.06 180,107 -0.06(-0.29%)
Oct 10, 2023 20.15 20.15 20.05 20.12 126,648 -0.08(-0.38%)
Oct 09, 2023 20.14 20.20 20.08 20.20 116,833 +0.31(+1.55%)
Oct 06, 2023 19.88 19.94 19.74 19.89 156,954 +0.16(+0.83%)
Oct 05, 2023 19.61 19.77 19.60 19.72 199,255 -0.04(-0.19%)
Oct 04, 2023 19.95 19.96 19.68 19.76 282,627 -0.35(-1.72%)
Oct 03, 2023 20.10 20.11 20.00 20.11 171,780 -0.02(-0.10%)
Oct 02, 2023 20.23 20.27 20.11 20.13 417,847 -0.18(-0.90%)
Sep 29, 2023 20.64 20.64 20.29 20.31 277,068 -0.22(-1.08%)
Sep 28, 2023 20.52 20.60 20.48 20.53 256,097 +0.03(+0.14%)
Sep 27, 2023 20.50 20.57 20.49 20.50 206,268 +0.10(+0.47%)
Sep 26, 2023 20.40 20.45 20.37 20.41 221,155 -0.10(-0.47%)
Sep 25, 2023 20.57 20.50 20.47 20.50 96,985 -0.10(-0.47%)
Sep 22, 2023 20.64 20.68 20.53 20.60 93,809 +0.09(+0.42%)
Sep 21, 2023 20.67 20.70 20.51 20.51 126,257 -0.16(-0.79%)
Sep 20, 2023 20.72 20.84 20.68 20.68 144,874 -0.14(-0.69%)
Sep 19, 2023 20.86 20.89 20.80 20.82 107,905 +0.03(+0.14%)
Sep 18, 2023 20.84 20.84 20.75 20.79 121,642 -0.02(-0.09%)
Sep 15, 2023 20.83 20.86 20.77 20.81 281,191 -0.01(-0.05%)
Sep 14, 2023 20.76 20.86 20.75 20.82 267,994 +0.10(+0.46%)
Sep 13, 2023 20.73 20.73 20.63 20.73 147,521 +0.06(+0.28%)
Sep 12, 2023 20.62 20.71 20.59 20.67 193,924 +0.05(+0.23%)
Sep 11, 2023 20.63 20.69 20.58 20.62 159,283 +0.13(+0.66%)
Sep 08, 2023 20.49 20.58 20.48 20.48 180,814 -0.05(-0.23%)
Sep 07, 2023 20.50 20.54 20.45 20.53 497,604 -0.03(-0.14%)
Sep 06, 2023 20.51 20.61 20.50 20.56 97,730 -0.07(-0.33%)
Sep 05, 2023 20.61 20.69 20.58 20.63 615,046 +0.01(+0.05%)
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.