Skip to main content

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

31.55 +0.33 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.26 23.26 22.93 22.98 27,813 -0.38(-1.61%)
Feb 25, 2021 23.52 23.52 23.35 23.35 11,217 -0.26(-1.10%)
Feb 24, 2021 23.45 23.62 23.37 23.62 29,723 +0.24(+1.04%)
Feb 23, 2021 23.46 23.46 23.21 23.37 20,093 +0.10(+0.43%)
Feb 22, 2021 23.01 23.33 23.01 23.27 24,829 +0.35(+1.54%)
Feb 19, 2021 23.04 23.11 22.89 22.92 16,592 +0.07(+0.29%)
Feb 18, 2021 23.31 23.31 22.85 22.85 23,034 -0.07(-0.29%)
Feb 17, 2021 22.77 22.93 22.73 22.92 15,115 +0.00(+0.00%)
Feb 16, 2021 22.86 22.92 22.74 22.92 17,743 +0.24(+1.07%)
Feb 12, 2021 22.54 22.68 22.50 22.68 6,446 +0.16(+0.71%)
Feb 11, 2021 22.64 22.64 22.45 22.52 27,104 -0.02(-0.07%)
Feb 10, 2021 22.67 22.67 22.46 22.53 13,371 -0.10(-0.44%)
Feb 09, 2021 22.59 22.64 22.45 22.64 13,395 +0.11(+0.48%)
Feb 08, 2021 22.48 22.53 22.38 22.53 15,229 +0.22(+0.98%)
Feb 05, 2021 22.18 22.38 22.18 22.31 18,979 +0.18(+0.79%)
Feb 04, 2021 21.99 22.25 21.88 22.13 21,786 +0.09(+0.42%)
Feb 03, 2021 21.94 22.07 21.94 22.04 3,003 +0.15(+0.67%)
Feb 02, 2021 22.05 22.05 21.88 21.89 26,099 -0.09(-0.40%)
Feb 01, 2021 22.08 22.08 21.81 21.98 18,451 +0.32(+1.47%)
Jan 29, 2021 21.88 21.88 21.66 21.66 5,132 +0.01(+0.06%)
Jan 28, 2021 21.90 21.90 21.65 21.65 14,879 -0.05(-0.25%)
Jan 27, 2021 21.80 21.80 21.64 21.71 8,144 -0.10(-0.46%)
Jan 26, 2021 21.77 21.82 21.75 21.81 11,508 +0.10(+0.46%)
Jan 25, 2021 21.60 21.71 21.55 21.71 6,101 +0.23(+1.09%)
Jan 22, 2021 21.71 21.71 21.40 21.47 9,907 -0.33(-1.50%)
Jan 21, 2021 22.12 22.12 21.70 21.80 9,098 +0.03(+0.15%)
Jan 20, 2021 21.86 21.86 21.70 21.76 14,647 +0.05(+0.23%)
Jan 19, 2021 22.08 22.08 21.69 21.71 13,265 -0.10(-0.46%)
Jan 15, 2021 21.92 21.92 21.74 21.81 188,128 -0.22(-0.99%)
Jan 14, 2021 21.85 22.05 21.85 22.03 10,054 +0.19(+0.86%)
Jan 13, 2021 21.88 21.89 21.84 21.85 3,793 -0.04(-0.17%)
Jan 12, 2021 21.53 21.92 21.53 21.88 13,214 +0.34(+1.59%)
Jan 11, 2021 21.74 21.74 21.30 21.54 14,048 -0.10(-0.45%)
Jan 08, 2021 21.66 21.78 21.55 21.63 16,711 -0.15(-0.68%)
Jan 07, 2021 21.79 21.79 21.69 21.78 8,396 +0.04(+0.20%)
Jan 06, 2021 21.77 21.80 21.71 21.74 12,089 -0.04(-0.19%)
Jan 05, 2021 21.65 21.80 21.63 21.78 10,799 +0.38(+1.76%)
Jan 04, 2021 21.35 21.57 21.30 21.40 14,780 +0.20(+0.95%)
Dec 31, 2020 21.20 21.20 21.20 3,419 +0.15(+0.72%)
Dec 30, 2020 20.99 21.06 20.99 21.05 3,419 +0.07(+0.33%)
Dec 29, 2020 21.02 21.02 20.82 20.98 7,584 +0.02(+0.11%)
Dec 28, 2020 21.40 21.40 20.82 20.96 11,676 +0.02(+0.09%)
Dec 24, 2020 20.97 20.97 20.94 20.94 477 +0.04(+0.21%)
Dec 23, 2020 20.96 20.96 20.90 20.90 2,238 +0.10(+0.48%)
Dec 22, 2020 20.79 20.84 20.77 20.80 4,211 -0.12(-0.56%)
Dec 21, 2020 20.98 20.98 20.79 20.91 15,686 -0.09(-0.41%)
Dec 18, 2020 20.94 21.00 20.92 21.00 12,576 +0.16(+0.77%)
Dec 17, 2020 20.92 20.92 20.80 20.84 7,524 +0.19(+0.90%)
Dec 16, 2020 20.67 20.67 20.58 20.65 11,739 +0.08(+0.37%)
Dec 15, 2020 20.57 20.61 20.53 20.58 11,054 +0.12(+0.59%)
Dec 14, 2020 20.43 20.48 20.39 20.46 7,432 +0.13(+0.64%)
Dec 11, 2020 20.33 20.33 20.27 20.33 9,069 -0.05(-0.25%)
Dec 10, 2020 20.34 20.47 20.34 20.38 8,976 +0.29(+1.45%)
Dec 09, 2020 20.03 20.19 20.03 20.09 29,780 -0.18(-0.90%)
Dec 08, 2020 20.74 20.74 20.03 20.27 11,005 -0.09(-0.45%)
Dec 07, 2020 21.50 21.50 19.99 20.36 11,273 +0.25(+1.23%)
Dec 04, 2020 20.16 20.16 20.09 20.11 12,576 +0.06(+0.29%)
Dec 03, 2020 20.12 20.12 19.98 20.05 6,348 -0.07(-0.33%)
Dec 02, 2020 20.13 20.15 20.09 20.12 6,928 -0.02(-0.12%)
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.