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

26.48 USD +0.04 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 26.51 26.51 26.36 26.48 73,817 +0.04(+0.15%)
Jun 10, 2021 26.50 26.57 26.30 26.44 63,283 +0.01(+0.04%)
Jun 09, 2021 26.45 26.47 26.32 26.43 80,714 -0.02(-0.08%)
Jun 08, 2021 26.30 26.48 26.29 26.45 126,511 +0.15(+0.57%)
Jun 07, 2021 26.45 26.45 26.22 26.30 77,479 -0.08(-0.30%)
Jun 04, 2021 26.17 26.40 26.17 26.38 62,897 +0.43(+1.66%)
Jun 03, 2021 26.25 26.25 25.92 25.95 128,314 -0.42(-1.59%)
Jun 02, 2021 26.37 26.37 26.21 26.37 75,217 +0.07(+0.27%)
Jun 01, 2021 26.34 26.54 26.17 26.30 152,117 +0.46(+1.78%)
May 28, 2021 25.95 26.01 25.84 25.84 156,663 +0.02(+0.08%)
May 27, 2021 25.59 25.90 25.59 25.82 68,083 +0.29(+1.14%)
May 26, 2021 25.38 25.59 25.29 25.53 111,799 +0.03(+0.12%)
May 25, 2021 25.56 25.64 25.38 25.50 69,243 -0.07(-0.27%)
May 24, 2021 25.39 25.57 25.33 25.57 165,594 +0.27(+1.07%)
May 21, 2021 25.38 25.44 25.29 25.30 60,126 +0.02(+0.08%)
May 20, 2021 25.54 25.54 25.22 25.28 79,848 -0.27(-1.06%)
May 19, 2021 25.58 25.58 25.31 25.55 99,077 -0.47(-1.81%)
May 18, 2021 26.13 26.16 25.81 26.02 164,383 -0.02(-0.08%)
May 17, 2021 25.84 26.06 25.84 26.04 137,013 +0.33(+1.28%)
May 14, 2021 25.79 25.84 25.61 25.71 98,960 +0.12(+0.47%)
May 13, 2021 25.86 25.86 25.51 25.59 351,538 -0.53(-2.03%)
May 12, 2021 26.25 26.38 26.10 26.12 174,092 -0.11(-0.42%)
May 11, 2021 25.85 26.26 25.85 26.23 112,093 +0.24(+0.92%)
May 10, 2021 26.25 26.25 25.91 25.99 123,170 -0.13(-0.50%)
May 07, 2021 26.03 26.18 25.91 26.12 102,131 +0.17(+0.66%)
May 06, 2021 25.81 25.95 25.75 25.95 161,860 +0.30(+1.17%)
May 05, 2021 25.70 25.77 25.62 25.65 111,383 +0.07(+0.27%)
May 04, 2021 25.60 25.68 25.47 25.58 148,857 +0.12(+0.47%)
May 03, 2021 25.45 25.55 25.32 25.46 124,868 +0.26(+1.03%)
Apr 30, 2021 25.04 25.26 25.02 25.20 220,800 +0.03(+0.10%)
Apr 29, 2021 25.35 25.35 25.04 25.17 3,354,968 -0.01(-0.02%)
Apr 28, 2021 25.18 25.34 25.07 25.18 192,770 -0.01(-0.04%)
Apr 27, 2021 25.13 25.19 25.04 25.19 61,499 +0.19(+0.76%)
Apr 26, 2021 24.74 25.00 24.70 25.00 95,076 +0.33(+1.34%)
Apr 23, 2021 24.56 24.73 24.55 24.67 100,000 +0.12(+0.49%)
Apr 22, 2021 24.43 24.56 24.32 24.55 122,007 +0.20(+0.82%)
Apr 21, 2021 24.18 24.41 24.14 24.35 126,985 +0.06(+0.25%)
Apr 20, 2021 24.35 24.42 24.12 24.29 86,194 +0.06(+0.25%)
Apr 19, 2021 24.16 24.27 24.14 24.23 107,799 +0.07(+0.29%)
Apr 16, 2021 24.24 24.24 24.08 24.16 93,200 +0.01(+0.04%)
Apr 15, 2021 23.91 24.15 23.91 24.15 86,112 +0.22(+0.92%)
Apr 14, 2021 23.70 23.99 23.70 23.93 92,998 +0.39(+1.66%)
Apr 13, 2021 23.34 23.59 23.34 23.54 156,448 +0.20(+0.86%)
Apr 12, 2021 23.64 23.64 23.26 23.34 116,328 -0.13(-0.55%)
Apr 09, 2021 23.50 23.51 23.39 23.47 66,600 -0.07(-0.30%)
Apr 08, 2021 23.48 23.59 23.39 23.54 165,127 +0.08(+0.34%)
Apr 07, 2021 23.41 23.46 23.24 23.46 327,932 +0.11(+0.47%)
Apr 06, 2021 23.45 23.57 23.31 23.35 84,750 +0.11(+0.47%)
Apr 05, 2021 23.37 23.44 23.12 23.24 120,276 -0.20(-0.85%)
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.