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

24.86
-0.54 (-2.11%)
NYSE · Last Trade: May 6th, 1:43 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202625.4725.5225.3525.39863,22625.39
5/04/202625.2625.6325.2525.521,130,93725.52
5/01/202625.2525.2725.0925.22813,35625.22
4/30/202625.1325.3425.0325.313,222,57925.31
4/29/202625.1525.3225.1225.302,132,09525.30
4/28/202624.7524.8724.6624.84979,45124.84
4/27/202624.6324.7724.6224.652,294,17124.65
4/24/202624.4824.5424.3524.481,623,95124.48
4/23/202624.3524.6324.3224.581,819,08124.58
4/22/202624.3224.4424.3024.34530,75824.34
4/21/202623.8824.2023.8824.16921,07124.16
4/20/202623.8023.9623.7523.88665,00023.88
4/17/202623.5023.6723.3623.651,769,52023.65
4/16/202624.0324.2024.0324.11827,54024.11
4/15/202623.9124.0123.8623.94597,46323.94
4/14/202623.9824.0223.8223.94764,60823.94
4/13/202624.2124.2123.8723.92822,52223.92
4/10/202623.7823.8723.6523.70912,42523.70
4/09/202623.9224.0123.6223.811,414,52423.81
4/08/202623.4823.7023.4623.6410,009,39023.64
4/07/202624.8624.9124.5024.611,683,52924.61
4/06/202624.7224.8624.6124.731,770,90224.73
4/02/202624.7124.7524.4424.67997,14724.67
4/01/202624.0824.1723.9324.081,959,47524.08
3/31/202624.4124.5324.1424.292,418,08124.29
3/30/202624.3024.3524.1824.281,466,47024.28
3/27/202623.8924.2023.8824.091,546,92124.09
3/26/202623.5823.7423.5423.541,475,03023.54
3/25/202623.1223.4823.1223.441,008,59723.44
3/24/202623.3423.5223.2823.411,555,41323.41
3/23/202623.3423.3622.9223.092,383,85923.09
3/20/202623.9524.0723.7823.884,014,54823.88
3/19/202623.9824.1523.7323.912,074,78923.91
3/18/202624.0324.2623.9724.231,388,77324.23
3/17/202623.8423.9823.8223.971,179,30223.97
3/16/202623.9924.0323.6323.711,370,56523.71
3/13/202624.0124.1723.9124.081,070,70324.08
3/12/202624.1924.3024.0124.212,106,74324.21
3/11/202623.4823.7523.2223.741,996,48623.74
3/10/202623.4723.4722.6823.375,482,55223.37
3/09/202624.1824.3422.8223.156,039,38623.15
3/06/202623.2823.6423.2423.502,920,45023.50
3/05/202622.5122.7822.4422.651,822,89822.65
3/04/202622.2922.4122.2122.341,249,04222.34
3/03/202622.5622.5822.0522.253,264,04922.25
3/02/202622.3622.3622.0522.241,733,91922.24
2/27/202621.7921.8521.7221.811,432,28821.81
2/26/202621.4521.6121.4021.563,202,94521.56
2/25/202621.5521.7821.4821.551,024,81521.55
2/24/202621.4421.5321.4121.511,000,40021.51
2/23/202621.5221.6521.4621.54741,91721.54
2/20/202621.3221.5021.2521.46916,28821.46
2/19/202621.1221.2721.0821.251,806,89521.25
2/18/202620.9421.1120.9121.101,597,94321.10
2/17/202620.6920.7120.5820.65793,90720.65
2/13/202620.9021.0220.8320.962,898,75420.96
2/12/202621.2521.2920.8520.901,389,84220.90
2/11/202621.2921.3221.1621.30758,11321.30
2/10/202621.1721.1921.0021.082,054,03621.08
2/09/202621.0421.2321.0221.211,363,03821.21
2/06/202621.0321.2521.0221.08854,29821.08