Skip to main content

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

32.32 -0.09 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.41 28.44 28.10 28.30 31,096 -0.22(-0.76%)
Oct 28, 2021 28.65 28.65 28.31 28.52 22,949 -0.08(-0.26%)
Oct 27, 2021 28.74 28.78 28.40 28.59 29,929 -0.28(-0.96%)
Oct 26, 2021 28.99 28.87 29,219 -0.10(-0.35%)
Oct 25, 2021 28.88 28.98 28.79 28.97 36,771 +0.49(+1.74%)
Oct 22, 2021 28.74 28.74 28.16 28.47 23,750 -0.08(-0.26%)
Oct 21, 2021 28.62 28.62 28.12 28.55 44,791 -0.34(-1.16%)
Oct 20, 2021 28.50 28.88 28.37 28.88 33,051 +0.39(+1.38%)
Oct 19, 2021 28.49 28.57 28.37 28.49 29,571 +0.11(+0.38%)
Oct 18, 2021 28.93 28.93 28.32 28.38 34,413 -0.37(-1.28%)
Oct 15, 2021 28.70 28.83 28.68 28.75 18,324 +0.08(+0.26%)
Oct 14, 2021 28.71 28.71 28.56 28.68 23,887 +0.28(+0.97%)
Oct 13, 2021 28.43 28.48 28.06 28.40 46,369 +0.14(+0.50%)
Oct 12, 2021 28.32 28.32 28.11 28.26 34,583 +0.07(+0.24%)
Oct 11, 2021 28.36 28.36 28.11 28.19 19,889 +0.03(+0.10%)
Oct 08, 2021 28.34 28.36 28.12 28.16 13,112 -0.05(-0.16%)
Oct 07, 2021 27.89 28.21 27.70 28.21 11,365 +0.35(+1.27%)
Oct 06, 2021 28.34 28.34 27.80 27.85 23,801 -0.61(-2.16%)
Oct 05, 2021 28.33 28.44 28.17 28.47 19,954 +0.38(+1.34%)
Oct 04, 2021 27.95 28.16 27.95 28.09 26,944 +0.43(+1.54%)
Oct 01, 2021 27.61 27.71 27.54 27.66 11,901 +0.11(+0.39%)
Sep 30, 2021 27.23 27.58 27.22 27.56 16,791 +0.31(+1.12%)
Sep 29, 2021 27.62 27.62 27.23 27.25 19,569 -0.25(-0.91%)
Sep 28, 2021 27.77 27.82 27.48 27.50 12,382 -0.13(-0.47%)
Sep 27, 2021 27.33 27.63 27.33 27.63 8,697 +0.53(+1.95%)
Sep 24, 2021 26.99 27.13 26.99 27.10 15,114 +0.11(+0.42%)
Sep 23, 2021 26.80 26.99 26.69 26.99 22,913 +0.40(+1.51%)
Sep 22, 2021 26.47 26.70 26.47 26.59 14,679 +0.28(+1.08%)
Sep 21, 2021 26.29 26.35 26.10 26.30 14,739 -0.04(-0.16%)
Sep 20, 2021 26.61 26.61 26.25 26.35 15,909 -0.35(-1.32%)
Sep 17, 2021 26.87 26.87 26.70 26.70 14,917 -0.34(-1.27%)
Sep 16, 2021 27.22 27.22 26.82 27.04 16,307 -0.26(-0.95%)
Sep 15, 2021 27.20 27.39 27.19 27.30 17,436 +0.43(+1.59%)
Sep 14, 2021 26.97 26.97 26.79 26.87 22,766 +0.09(+0.34%)
Sep 13, 2021 26.91 26.91 26.61 26.78 36,994 +0.13(+0.47%)
Sep 10, 2021 26.57 26.64 26.56 26.66 12,713 +0.21(+0.79%)
Sep 09, 2021 26.45 26.53 26.28 26.45 17,218 -0.07(-0.25%)
Sep 08, 2021 26.45 26.57 26.45 26.51 18,063 +0.19(+0.73%)
Sep 07, 2021 26.54 26.54 26.26 26.32 14,441 -0.35(-1.32%)
Sep 03, 2021 26.63 26.67 26.56 26.67 16,851 +0.14(+0.54%)
Sep 02, 2021 26.52 26.59 26.49 26.53 21,575 +0.21(+0.80%)
Sep 01, 2021 26.30 26.37 26.17 26.32 16,166 +0.06(+0.22%)
Aug 31, 2021 26.52 26.52 26.20 26.26 17,566 -0.29(-1.10%)
Aug 30, 2021 26.46 26.56 26.20 26.56 19,335 +0.18(+0.70%)
Aug 27, 2021 26.23 26.37 26.19 26.37 17,994 +0.31(+1.19%)
Aug 26, 2021 25.96 26.06 25.85 26.06 6,270 +0.02(+0.06%)
Aug 25, 2021 25.96 26.02 25.89 26.04 24,743 +0.16(+0.62%)
Aug 24, 2021 25.70 25.89 25.70 25.89 11,495 +0.34(+1.31%)
Aug 23, 2021 25.36 25.58 25.36 25.55 14,107 +0.54(+2.18%)
Aug 20, 2021 25.20 25.22 24.98 25.01 14,406 -0.25(-0.99%)
Aug 19, 2021 25.30 25.30 25.13 25.26 10,156 -0.39(-1.50%)
Aug 18, 2021 25.90 25.90 25.58 25.64 11,470 -0.18(-0.71%)
Aug 17, 2021 26.00 26.00 25.77 25.83 7,824 -0.30(-1.15%)
Aug 16, 2021 26.13 26.13 25.98 26.13 10,902 +0.00(+0.00%)
Aug 13, 2021 26.21 26.25 26.09 26.13 8,936 +0.03(+0.13%)
Aug 12, 2021 26.20 26.20 25.89 26.09 16,897 +0.01(+0.03%)
Aug 11, 2021 25.84 26.09 25.83 26.09 15,538 +0.20(+0.78%)
Aug 10, 2021 25.89 25.93 25.87 25.89 3,731 +0.29(+1.15%)
Aug 09, 2021 25.68 25.70 25.48 25.59 22,784 -0.43(-1.64%)
Aug 06, 2021 26.27 26.27 25.97 26.02 6,429 -0.09(-0.35%)
Aug 05, 2021 26.09 26.20 26.03 26.11 16,895 +0.14(+0.55%)
Aug 04, 2021 26.14 26.14 25.89 25.97 22,606 -0.21(-0.80%)
Aug 03, 2021 26.09 26.18 25.97 26.18 12,402 -0.08(-0.29%)
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.