Skip to main content

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

34.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 33.98 34.11 33.86 34.11 36,862 +0.55(+1.64%)
May 24, 2024 33.49 33.56 33.48 33.56 17,158 +0.08(+0.24%)
May 23, 2024 33.88 34.03 33.39 33.48 46,526 -0.20(-0.59%)
May 22, 2024 33.94 33.94 33.67 33.68 22,133 -0.39(-1.14%)
May 21, 2024 34.11 34.19 33.95 34.07 121,630 +0.01(+0.03%)
May 20, 2024 33.83 34.11 33.79 34.06 28,763 +0.39(+1.14%)
May 17, 2024 33.50 33.72 33.47 33.67 55,458 +0.44(+1.34%)
May 16, 2024 33.17 33.23 33.11 33.23 34,343 +0.11(+0.33%)
May 15, 2024 32.98 33.18 32.88 33.12 34,502 +0.21(+0.64%)
May 14, 2024 32.83 32.95 32.82 32.91 51,703 -0.07(-0.21%)
May 13, 2024 32.83 32.98 32.83 32.98 30,271 +0.21(+0.63%)
May 10, 2024 32.83 32.88 32.76 32.77 36,928 -0.03(-0.08%)
May 09, 2024 32.68 32.80 32.60 32.80 29,581 +0.23(+0.71%)
May 08, 2024 32.50 32.68 32.49 32.57 102,835 -0.13(-0.40%)
May 07, 2024 32.62 32.80 32.62 32.70 68,679 -0.01(-0.03%)
May 06, 2024 32.61 32.81 32.55 32.71 201,123 +0.29(+0.89%)
May 03, 2024 32.39 32.43 32.28 32.42 9,380 +0.21(+0.65%)
May 02, 2024 32.06 32.30 32.06 32.21 21,300 +0.04(+0.12%)
May 01, 2024 32.19 32.35 32.09 32.17 45,615 -0.22(-0.68%)
Apr 30, 2024 32.71 32.71 32.35 32.39 66,927 -0.56(-1.70%)
Apr 29, 2024 32.95 33.04 32.84 32.95 93,167 +0.19(+0.58%)
Apr 26, 2024 32.89 32.91 32.76 32.76 103,039 -0.07(-0.21%)
Apr 25, 2024 32.65 32.83 32.58 32.83 17,631 +0.23(+0.71%)
Apr 24, 2024 32.61 32.75 32.60 32.60 24,919 -0.13(-0.40%)
Apr 23, 2024 32.42 32.73 32.37 32.73 55,304 +0.04(+0.12%)
Apr 22, 2024 32.58 32.69 32.47 32.69 17,532 -0.06(-0.18%)
Apr 19, 2024 32.56 32.78 32.56 32.75 16,379 +0.28(+0.88%)
Apr 18, 2024 32.47 32.55 32.41 32.47 23,152 +0.02(+0.05%)
Apr 17, 2024 32.26 32.77 32.26 32.45 28,625 -0.21(-0.64%)
Apr 16, 2024 32.59 32.73 32.41 32.66 20,021 -0.05(-0.15%)
Apr 15, 2024 32.59 32.73 32.39 32.71 42,805 +0.17(+0.51%)
Apr 12, 2024 32.90 33.08 32.51 32.54 46,728 -0.01(-0.04%)
Apr 11, 2024 32.62 32.63 32.39 32.56 20,219 -0.00(-0.00%)
Apr 10, 2024 32.52 32.67 32.45 32.56 43,110 -0.08(-0.25%)
Apr 09, 2024 32.77 32.77 32.54 32.64 48,408 -0.01(-0.02%)
Apr 08, 2024 32.67 32.69 32.48 32.65 47,597 +0.14(+0.42%)
Apr 05, 2024 32.41 32.65 32.41 32.51 41,886 +0.15(+0.45%)
Apr 04, 2024 32.31 32.47 32.25 32.36 12,959 +0.01(+0.04%)
Apr 03, 2024 32.13 32.35 32.13 32.35 60,298 +0.36(+1.13%)
Apr 02, 2024 31.90 32.00 31.88 31.99 99,319 +0.28(+0.88%)
Apr 01, 2024 31.66 31.75 31.61 31.71 167,962 +0.16(+0.51%)
Mar 28, 2024 31.34 31.56 31.26 31.55 107,532 +0.33(+1.06%)
Mar 27, 2024 31.04 31.23 31.04 31.22 21,663 +0.03(+0.10%)
Mar 26, 2024 31.38 31.43 31.19 31.19 30,962 -0.25(-0.80%)
Mar 25, 2024 31.25 31.47 31.25 31.44 160,219 +0.25(+0.80%)
Mar 22, 2024 31.28 31.32 31.18 31.19 20,893 -0.22(-0.70%)
Mar 21, 2024 31.52 31.60 31.28 31.41 55,647 -0.06(-0.19%)
Mar 20, 2024 31.26 31.52 31.26 31.47 23,442 +0.05(+0.16%)
Mar 19, 2024 31.45 31.47 31.40 31.42 28,271 -0.04(-0.13%)
Mar 18, 2024 31.45 31.53 31.36 31.46 30,435 +0.14(+0.45%)
Mar 15, 2024 31.25 31.38 31.21 31.32 22,261 +0.01(+0.03%)
Mar 14, 2024 31.28 31.32 31.19 31.31 59,047 +0.04(+0.13%)
Mar 13, 2024 31.01 31.31 31.01 31.27 147,139 +0.33(+1.07%)
Mar 12, 2024 30.90 31.02 30.82 30.94 29,778 -0.03(-0.10%)
Mar 11, 2024 30.79 31.03 30.78 30.97 50,317 +0.16(+0.52%)
Mar 08, 2024 30.75 30.87 30.69 30.81 28,496 -0.05(-0.16%)
Mar 07, 2024 30.73 30.91 30.70 30.86 21,847 +0.25(+0.82%)
Mar 06, 2024 30.66 30.76 30.61 30.61 22,148 +0.12(+0.39%)
Mar 05, 2024 30.64 30.64 30.47 30.49 26,296 -0.14(-0.46%)
Mar 04, 2024 30.62 30.71 30.59 30.63 17,034 +0.25(+0.82%)
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.