Skip to main content

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

19.57 -0.06 (-0.33%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 19.65 19.78 19.61 19.63 785,579 -0.10(-0.51%)
Jul 23, 2024 19.79 19.80 19.69 19.73 150,813 -0.08(-0.40%)
Jul 22, 2024 19.66 19.83 19.66 19.81 250,541 +0.13(+0.66%)
Jul 19, 2024 19.78 19.87 19.68 19.68 111,193 -0.23(-1.18%)
Jul 18, 2024 20.03 20.04 19.91 19.91 141,448 -0.14(-0.67%)
Jul 17, 2024 20.13 20.16 20.01 20.05 74,888 -0.07(-0.35%)
Jul 16, 2024 20.03 20.16 20.02 20.12 149,962 +0.01(+0.05%)
Jul 15, 2024 20.15 20.24 20.09 20.11 127,689 -0.19(-0.94%)
Jul 12, 2024 20.30 20.39 20.26 20.30 133,405 -0.04(-0.20%)
Jul 11, 2024 20.40 20.41 20.29 20.34 101,103 +0.07(+0.35%)
Jul 10, 2024 20.33 20.34 20.24 20.27 131,856 -0.03(-0.15%)
Jul 09, 2024 20.44 20.50 20.30 20.30 91,094 -0.13(-0.66%)
Jul 08, 2024 20.56 20.56 20.41 20.43 79,308 -0.27(-1.28%)
Jul 05, 2024 20.66 20.75 20.66 20.70 140,612 +0.10(+0.49%)
Jul 03, 2024 20.50 20.61 20.50 20.60 453,817 +0.16(+0.78%)
Jul 02, 2024 20.45 20.51 20.40 20.44 97,667 +0.01(+0.05%)
Jul 01, 2024 20.33 20.49 20.29 20.43 125,291 +0.10(+0.49%)
Jun 28, 2024 20.52 20.52 20.32 20.33 115,132 -0.09(-0.44%)
Jun 27, 2024 20.45 20.51 20.38 20.42 209,707 +0.10(+0.49%)
Jun 26, 2024 20.36 20.42 20.30 20.32 153,225 -0.06(-0.29%)
Jun 25, 2024 20.55 20.55 20.38 20.38 187,883 -0.25(-1.21%)
Jun 24, 2024 20.49 20.65 20.49 20.63 625,472 +0.18(+0.88%)
Jun 21, 2024 20.61 20.61 20.44 20.45 102,996 -0.19(-0.92%)
Jun 20, 2024 20.70 20.79 20.64 20.64 107,689 -0.02(-0.10%)
Jun 18, 2024 20.51 20.66 20.51 20.66 115,575 +0.14(+0.68%)
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%)
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.