Skip to main content

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

19.58 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 20.61 20.69 20.56 20.69 255,863 +0.05(+0.23%)
Jul 28, 2023 20.54 20.65 20.47 20.64 194,395 +0.13(+0.66%)
Jul 27, 2023 20.61 20.62 20.49 20.50 138,586 -0.18(-0.88%)
Jul 26, 2023 20.70 20.72 20.64 20.69 98,395 -0.13(-0.65%)
Jul 25, 2023 20.65 20.83 20.64 20.82 588,770 +0.17(+0.84%)
Jul 24, 2023 20.57 20.74 20.51 20.65 135,162 +0.27(+1.32%)
Jul 21, 2023 20.27 20.43 20.27 20.38 167,305 +0.04(+0.19%)
Jul 20, 2023 20.44 20.44 20.32 20.34 539,642 +0.06(+0.28%)
Jul 19, 2023 20.28 20.36 20.21 20.28 418,503 +0.15(+0.77%)
Jul 18, 2023 20.02 20.18 20.02 20.13 231,881 +0.25(+1.26%)
Jul 17, 2023 20.05 20.05 19.87 19.88 147,055 -0.18(-0.91%)
Jul 14, 2023 20.11 20.13 19.99 20.06 206,780 -0.04(-0.19%)
Jul 13, 2023 19.93 20.10 19.90 20.10 140,872 +0.25(+1.26%)
Jul 12, 2023 19.96 20.00 19.83 19.85 264,503 +0.05(+0.24%)
Jul 11, 2023 19.67 19.80 19.66 19.80 197,361 +0.19(+0.98%)
Jul 10, 2023 19.55 19.67 19.55 19.61 164,168 +0.09(+0.44%)
Jul 07, 2023 19.44 19.61 19.44 19.52 195,203 +0.06(+0.30%)
Jul 06, 2023 19.52 19.52 19.32 19.46 547,307 -0.10(-0.49%)
Jul 05, 2023 19.65 19.67 19.50 19.56 173,026 +0.09(+0.44%)
Jul 03, 2023 19.49 19.56 19.45 19.47 248,777 +0.08(+0.40%)
Jun 30, 2023 19.28 19.53 19.28 19.40 263,940 +0.22(+1.15%)
Jun 29, 2023 19.09 19.25 19.09 19.18 142,314 -0.01(-0.05%)
Jun 28, 2023 19.19 19.28 19.12 19.19 516,505 -0.18(-0.94%)
Jun 27, 2023 19.52 19.53 19.34 19.37 178,090 -0.28(-1.42%)
Jun 26, 2023 19.72 19.76 19.61 19.65 2,353,317 +0.06(+0.29%)
Jun 23, 2023 19.46 19.59 19.43 19.59 135,556 -0.16(-0.83%)
Jun 22, 2023 19.81 19.86 19.65 19.75 842,128 -0.27(-1.35%)
Jun 21, 2023 19.77 20.06 19.77 20.02 252,610 +0.17(+0.87%)
Jun 20, 2023 19.91 19.91 19.76 19.85 343,494 -0.24(-1.20%)
Jun 16, 2023 19.92 20.12 19.92 20.09 532,581 +0.31(+1.56%)
Jun 15, 2023 19.48 19.82 19.48 19.78 173,920 +0.12(+0.59%)
May 08, 2023 19.60 19.74 19.58 19.67 250,093 +0.11(+0.54%)
May 05, 2023 19.39 19.61 19.39 19.56 171,120 +0.26(+1.35%)
May 04, 2023 19.31 19.44 19.21 19.30 427,952 +0.06(+0.30%)
May 03, 2023 19.24 19.33 19.22 19.24 252,795 -0.17(-0.89%)
May 02, 2023 19.50 19.67 19.39 19.42 3,102,168 -0.29(-1.47%)
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.