abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)

24.60
-0.10 (-0.43%)
NYSE · Last Trade: Nov 6th, 11:56 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202624.8424.8724.6424.70941,33324.70
11/04/202624.9825.0424.5124.572,121,57424.57
11/03/202625.1025.1525.0525.11955,27425.11
11/02/202625.4525.4525.1425.181,819,51025.18
10/30/202625.8625.9325.7325.74912,11825.74
10/29/202625.7225.9325.6325.93767,54125.93
10/28/202626.1326.1626.0026.021,044,14526.02
10/27/202626.0726.1125.9025.991,735,25425.99
10/26/202626.1226.2525.9526.111,078,39826.11
10/23/202626.1526.3426.1526.32566,56726.32
10/22/202626.2226.2325.9826.011,583,64726.01
10/21/202626.0926.1825.9926.12919,15626.12
10/20/202626.4026.4026.0526.262,442,13726.26
10/19/202626.2626.4226.2426.34583,14226.34
10/16/202626.1826.4326.1326.42807,53826.42
10/15/202626.2926.3426.1626.262,896,41626.26
10/14/202626.4226.4426.2326.35907,25226.35
10/13/202626.3926.5526.3726.541,055,46126.54
10/12/202626.3726.4526.3426.37585,28826.37
10/09/202626.2726.4126.1226.221,366,87126.22
10/08/202626.2826.3626.0826.182,001,06226.18
10/07/202626.1926.2125.9326.061,492,20826.06
10/06/202625.8726.1825.8126.161,717,10526.16
10/05/202625.9426.0525.8525.891,330,72325.89
10/02/202625.7425.8925.6025.881,430,80525.88
10/01/202625.8025.9825.7525.971,382,58525.97
9/30/202626.0826.1125.8525.87998,93925.87
9/29/202625.7325.8525.7125.802,059,43725.80
9/28/202626.1626.1825.8626.012,406,70826.01
9/25/202626.2326.3926.1626.321,249,76226.32
9/24/202626.4326.7726.4326.562,451,01326.56
9/23/202626.3626.4526.2726.451,044,84626.45
9/22/202626.2326.4126.1926.341,224,18126.34
9/21/202626.2826.3726.0726.282,511,49226.28
9/18/202626.5426.6126.4026.45706,09926.45
9/17/202626.5426.6426.4826.481,036,72126.48
9/16/202626.8326.8426.5126.562,051,43026.56
9/15/202626.6126.8426.5626.771,224,37226.77
9/14/202626.5926.7026.3826.441,772,89026.44
9/11/202626.6126.6126.3626.481,707,13826.48
9/10/202626.5726.8126.4526.811,607,08226.81
9/09/202626.3526.4626.3026.38925,54026.38
9/08/202626.1326.3726.0326.181,064,68026.18
9/04/202625.9125.9925.7325.931,028,09825.93
9/03/202626.0226.1425.9526.051,087,91326.05
9/02/202625.9326.1825.9326.092,594,65926.09
9/01/202625.7526.1225.7226.053,459,91726.05
8/31/202625.5325.7425.5325.711,223,63225.71
8/28/202625.5325.5925.4125.44988,71125.44
8/27/202625.2725.5925.2525.441,601,03025.44
8/26/202625.0025.3325.0025.261,121,42725.26
8/25/202624.9825.2024.9825.12900,54425.12
8/24/202625.5725.5725.2925.33904,94725.33
8/21/202625.4825.5625.4325.48934,53825.48
8/20/202625.2825.3625.2325.32946,09725.32
8/19/202625.0725.2425.0625.131,037,79825.13
8/18/202624.9424.9924.8424.891,350,06324.89
8/17/202624.6224.9524.6224.94850,52324.94
8/14/202624.3824.5924.3824.551,544,62424.55
8/13/202624.4924.5224.3524.37546,80224.37
8/12/202624.6024.7024.5524.671,522,97124.67
8/11/202624.4524.5324.3824.511,616,90424.51
8/10/202624.2124.5224.2024.491,797,32524.49
8/07/202623.8323.9723.8123.83735,83023.83
8/06/202623.5423.7523.5423.731,206,92023.73