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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	21.79	21.85	21.72	21.81	1,432,288	+0.25(+1.16%)
Feb 26, 2026	21.45	21.61	21.40	21.56	3,202,945	+0.01(+0.05%)
Feb 25, 2026	21.55	21.78	21.48	21.55	1,024,815	+0.04(+0.19%)
Feb 24, 2026	21.44	21.53	21.41	21.51	1,000,400	-0.03(-0.14%)
Feb 23, 2026	21.52	21.65	21.46	21.54	741,917	+0.08(+0.37%)
Feb 20, 2026	21.32	21.50	21.25	21.46	916,288	+0.21(+0.99%)
Feb 19, 2026	21.12	21.27	21.08	21.25	1,806,895	+0.15(+0.71%)
Feb 18, 2026	20.94	21.11	20.91	21.10	1,597,943	+0.45(+2.18%)
Feb 17, 2026	20.69	20.71	20.58	20.65	793,907	-0.31(-1.48%)
Feb 13, 2026	20.90	21.02	20.83	20.96	2,898,754	+0.06(+0.29%)
Feb 12, 2026	21.25	21.29	20.85	20.90	1,389,842	-0.40(-1.88%)
Feb 11, 2026	21.29	21.32	21.16	21.30	758,113	+0.22(+1.04%)
Feb 10, 2026	21.17	21.19	21.00	21.08	2,054,036	-0.13(-0.61%)
Feb 09, 2026	21.04	21.23	21.02	21.21	1,363,038	+0.13(+0.62%)
Feb 06, 2026	21.03	21.25	21.02	21.08	854,298	+0.15(+0.72%)
Feb 05, 2026	20.97	21.06	20.78	20.93	1,136,755	-0.31(-1.46%)
Feb 04, 2026	21.25	21.30	21.00	21.24	1,215,357	+0.06(+0.28%)
Feb 03, 2026	21.03	21.18	20.95	21.18	2,099,959	+0.55(+2.67%)
Feb 02, 2026	20.84	20.93	20.52	20.63	2,455,468	-1.09(-5.02%)
Jan 30, 2026	21.94	21.99	21.24	21.72	3,468,842	-0.61(-2.73%)
Jan 29, 2026	22.63	22.68	21.82	22.33	2,440,900	+0.28(+1.27%)
Jan 28, 2026	21.92	22.09	21.86	22.05	876,865	+0.23(+1.05%)
Jan 27, 2026	21.51	21.83	21.45	21.82	907,975	+0.28(+1.30%)
Jan 26, 2026	21.56	21.77	21.46	21.54	1,880,684	+0.17(+0.80%)
Jan 23, 2026	21.26	21.38	21.23	21.37	699,042	+0.42(+2.00%)
Jan 22, 2026	20.99	21.05	20.93	20.95	985,280	+0.00(+0.00%)
Jan 21, 2026	20.97	21.00	20.84	20.95	716,487	+0.32(+1.55%)
Jan 20, 2026	20.69	20.72	20.60	20.63	1,269,688	+0.36(+1.78%)
Jan 16, 2026	20.28	20.30	20.18	20.27	726,113	-0.01(-0.05%)
Jan 15, 2026	20.25	20.36	20.20	20.28	519,532	-0.13(-0.64%)
Jan 14, 2026	20.53	20.58	20.34	20.41	2,585,902	+0.03(+0.15%)
Jan 13, 2026	20.40	20.49	20.36	20.38	2,780,004	+0.11(+0.54%)
Jan 12, 2026	20.21	20.39	20.21	20.27	1,535,593	+0.28(+1.40%)
Jan 09, 2026	20.02	20.11	19.98	19.99	697,859	+0.02(+0.10%)
Jan 08, 2026	19.79	19.98	19.76	19.97	673,927	+0.05(+0.25%)
Jan 07, 2026	19.97	19.98	19.87	19.92	1,348,057	-0.18(-0.90%)
Jan 06, 2026	20.08	20.17	20.04	20.10	5,091,771	+0.19(+0.95%)
Jan 05, 2026	19.77	19.95	19.77	19.91	1,675,279	+0.35(+1.79%)