Skip to main content

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

20.59 +0.07 (+0.32%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 20.45 20.52 20.41 20.52 117,211 -0.08(-0.39%)
Jun 14, 2024 20.59 20.67 20.58 20.60 91,873 +0.00(+0.00%)
Jun 13, 2024 20.70 20.74 20.57 20.60 170,823 -0.08(-0.39%)
Jun 12, 2024 20.79 20.79 20.65 20.68 104,946 +0.04(+0.19%)
Jun 11, 2024 20.57 20.67 20.55 20.64 115,325 +0.04(+0.19%)
Jun 10, 2024 20.60 20.67 20.54 20.60 138,109 +0.20(+0.98%)
Jun 07, 2024 20.41 20.54 20.40 20.40 143,217 -0.36(-1.73%)
Jun 06, 2024 20.66 20.79 20.64 20.76 113,786 +0.28(+1.37%)
Jun 05, 2024 20.40 20.50 20.33 20.48 706,359 +0.16(+0.79%)
Jun 04, 2024 20.44 20.45 20.30 20.32 110,173 -0.28(-1.36%)
Jun 03, 2024 20.78 20.79 20.54 20.60 261,855 -0.09(-0.43%)
May 31, 2024 20.93 20.94 20.62 20.69 86,057 -0.16(-0.77%)
May 30, 2024 20.96 21.00 20.82 20.85 96,044 -0.26(-1.23%)
May 29, 2024 21.26 21.28 21.11 21.11 263,184 -0.29(-1.36%)
May 28, 2024 21.32 21.43 21.26 21.40 111,146 +0.31(+1.47%)
May 24, 2024 21.09 21.10 21.05 21.09 87,838 +0.03(+0.14%)
May 23, 2024 21.36 21.41 21.02 21.06 110,641 -0.18(-0.85%)
May 22, 2024 21.33 21.33 21.19 21.24 125,169 -0.21(-0.98%)
May 21, 2024 21.46 21.53 21.37 21.45 98,471 +0.01(+0.05%)
May 20, 2024 21.25 21.48 21.25 21.44 325,149 +0.23(+1.08%)
May 17, 2024 21.08 21.24 21.05 21.21 173,197 +0.36(+1.73%)
May 16, 2024 20.82 20.87 20.78 20.85 122,564 +0.04(+0.19%)
May 15, 2024 20.70 20.81 20.60 20.81 184,878 +0.14(+0.68%)
May 14, 2024 20.59 20.68 20.59 20.67 112,163 +0.01(+0.05%)
May 13, 2024 20.58 20.68 20.58 20.66 116,414 +0.10(+0.49%)
May 10, 2024 20.59 20.61 20.53 20.56 85,703 +0.01(+0.05%)
May 09, 2024 20.42 20.55 20.42 20.55 177,991 +0.15(+0.74%)
May 08, 2024 20.37 20.45 20.32 20.40 188,059 -0.11(-0.54%)
May 07, 2024 20.47 20.54 20.47 20.51 254,233 -0.02(-0.10%)
May 06, 2024 20.37 20.57 20.37 20.53 299,875 +0.28(+1.38%)
May 03, 2024 20.25 20.27 20.17 20.25 277,670 +0.09(+0.45%)
May 02, 2024 20.08 20.20 20.05 20.16 227,516 +0.09(+0.45%)
May 01, 2024 20.16 20.23 20.06 20.07 505,253 -0.18(-0.89%)
Apr 30, 2024 20.44 20.44 20.25 20.25 391,404 -0.36(-1.75%)
Apr 29, 2024 20.49 20.69 20.49 20.61 225,465 +0.07(+0.34%)
Apr 26, 2024 20.60 20.64 20.53 20.54 202,701 -0.05(-0.24%)
Apr 25, 2024 20.39 20.59 20.39 20.59 134,328 +0.10(+0.49%)
Apr 24, 2024 20.50 20.55 20.46 20.49 68,407 -0.04(-0.19%)
Apr 23, 2024 20.31 20.55 20.31 20.53 108,683 +0.03(+0.15%)
Apr 22, 2024 20.37 20.53 20.35 20.50 258,756 -0.02(-0.10%)
Apr 19, 2024 20.43 20.59 20.42 20.52 130,622 +0.17(+0.84%)
Apr 18, 2024 20.37 20.40 20.32 20.35 177,257 +0.00(+0.00%)
Apr 17, 2024 20.50 20.54 20.32 20.35 115,487 -0.15(-0.73%)
Apr 16, 2024 20.44 20.51 20.34 20.50 123,054 -0.06(-0.29%)
Apr 15, 2024 20.49 20.56 20.33 20.56 193,538 +0.11(+0.54%)
Apr 12, 2024 20.70 20.79 20.42 20.45 778,536 +0.00(+0.00%)
Apr 11, 2024 20.46 20.46 20.34 20.45 107,451 -0.05(-0.24%)
Apr 10, 2024 20.47 20.54 20.41 20.50 111,107 -0.03(-0.15%)
Apr 09, 2024 20.55 20.62 20.46 20.53 245,416 +0.00(+0.00%)
Apr 08, 2024 20.55 20.56 20.41 20.53 232,202 +0.04(+0.20%)
Apr 05, 2024 20.38 20.56 20.37 20.49 136,838 +0.16(+0.79%)
Apr 04, 2024 20.23 20.40 20.23 20.33 197,257 -0.01(-0.05%)
Apr 03, 2024 20.20 20.34 20.20 20.34 534,829 +0.28(+1.40%)
Apr 02, 2024 20.00 20.11 20.00 20.06 220,714 +0.15(+0.75%)
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.