Skip to main content

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

31.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.46 25.89 25.25 25.89 8,241 +0.43(+1.68%)
Jun 29, 2021 25.55 25.55 25.41 25.47 6,990 +0.03(+0.10%)
Jun 28, 2021 25.32 25.44 25.32 25.44 16,191 +0.22(+0.86%)
Jun 25, 2021 25.36 25.36 25.16 25.22 5,264 +0.01(+0.03%)
Jun 24, 2021 25.01 25.23 24.92 25.22 13,069 +0.11(+0.44%)
Jun 23, 2021 25.12 25.32 25.11 25.11 9,119 +0.14(+0.57%)
Jun 22, 2021 24.97 25.07 24.91 24.96 2,302 -0.04(-0.17%)
Jun 21, 2021 24.70 25.01 24.59 25.01 19,079 +0.30(+1.22%)
Jun 18, 2021 24.59 24.86 24.59 24.70 8,304 +0.10(+0.41%)
Jun 17, 2021 25.13 25.13 24.49 24.60 26,524 -0.67(-2.65%)
Jun 16, 2021 25.38 25.57 25.27 25.27 9,193 -0.15(-0.59%)
Jun 15, 2021 25.85 25.85 25.37 25.43 29,176 -0.34(-1.30%)
Jun 14, 2021 25.72 25.80 25.56 25.76 34,205 -0.19(-0.74%)
Jun 11, 2021 25.95 25.95 25.83 25.95 22,925 -0.02(-0.06%)
Jun 10, 2021 25.93 25.99 25.74 25.97 22,570 +0.13(+0.52%)
Jun 09, 2021 25.92 25.92 25.68 25.84 19,613 -0.08(-0.32%)
Jun 08, 2021 25.77 25.92 25.74 25.92 13,451 +0.30(+1.18%)
Jun 07, 2021 25.75 25.77 25.62 25.62 18,332 -0.09(-0.36%)
Jun 04, 2021 25.59 25.73 25.57 25.71 13,093 +0.34(+1.35%)
Jun 03, 2021 25.61 25.61 25.26 25.37 21,428 -0.28(-1.08%)
Jun 02, 2021 25.62 25.64 25.52 25.64 17,429 +0.08(+0.33%)
Jun 01, 2021 25.52 25.69 25.43 25.56 22,365 +0.37(+1.46%)
May 28, 2021 25.18 25.25 25.12 25.19 24,745 +0.08(+0.30%)
May 27, 2021 24.93 25.13 24.93 25.12 19,556 +0.28(+1.15%)
May 26, 2021 24.75 24.83 24.64 24.83 11,666 +0.07(+0.27%)
May 25, 2021 24.81 24.83 24.70 24.76 18,797 -0.05(-0.20%)
May 24, 2021 24.60 24.81 24.55 24.81 17,446 +0.18(+0.75%)
May 21, 2021 24.58 24.65 24.55 24.63 24,361 +0.06(+0.24%)
May 20, 2021 24.71 24.71 24.52 24.57 14,156 -0.15(-0.61%)
May 19, 2021 24.87 24.87 24.56 24.72 15,415 -0.44(-1.76%)
May 18, 2021 25.27 25.27 25.05 25.17 20,180 -0.03(-0.10%)
May 17, 2021 25.09 25.20 25.03 25.19 28,110 +0.28(+1.11%)
May 14, 2021 25.00 25.03 24.81 24.91 30,409 +0.12(+0.47%)
May 13, 2021 25.09 25.20 24.63 24.80 63,141 -0.48(-1.89%)
May 12, 2021 25.40 25.48 25.21 25.27 57,610 -0.13(-0.53%)
May 11, 2021 25.13 25.41 25.13 25.41 34,105 +0.21(+0.83%)
May 10, 2021 25.58 25.58 25.08 25.20 38,711 -0.19(-0.76%)
May 07, 2021 25.31 25.39 25.17 25.39 46,983 +0.20(+0.80%)
May 06, 2021 25.07 25.19 24.98 25.19 33,038 +0.29(+1.18%)
May 05, 2021 24.85 24.91 24.75 24.90 20,293 +0.15(+0.61%)
May 04, 2021 24.75 24.75 24.64 24.75 25,182 +0.24(+0.99%)
May 03, 2021 24.71 24.71 24.48 24.50 35,189 +0.18(+0.76%)
Apr 30, 2021 24.23 24.32 24.12 24.32 17,786 +0.03(+0.10%)
Apr 29, 2021 24.29 24.30 24.16 24.29 20,555 -0.01(-0.03%)
Apr 28, 2021 24.29 24.42 24.25 24.30 24,158 -0.01(-0.05%)
Apr 27, 2021 24.50 24.50 24.21 24.32 16,910 +0.08(+0.33%)
Apr 26, 2021 23.99 24.24 23.91 24.24 36,497 +0.31(+1.30%)
Apr 23, 2021 23.88 23.93 23.83 23.93 17,308 +0.09(+0.39%)
Apr 22, 2021 23.71 23.83 23.71 23.83 18,202 +0.18(+0.74%)
Apr 21, 2021 23.51 23.70 23.47 23.66 9,800 +0.05(+0.21%)
Apr 20, 2021 23.67 23.72 23.50 23.61 13,164 +0.04(+0.18%)
Apr 19, 2021 23.62 23.62 23.51 23.57 11,792 +0.09(+0.39%)
Apr 16, 2021 23.57 23.57 23.46 23.47 11,459 -0.02(-0.07%)
Apr 15, 2021 23.29 23.49 23.29 23.49 12,001 +0.23(+1.01%)
Apr 14, 2021 22.99 23.32 22.99 23.26 4,080 +0.33(+1.42%)
Apr 13, 2021 22.79 22.95 22.79 22.93 11,346 +0.18(+0.81%)
Apr 12, 2021 23.04 23.04 22.67 22.74 15,368 -0.12(-0.51%)
Apr 09, 2021 22.95 22.95 22.84 22.86 17,189 -0.08(-0.33%)
Apr 08, 2021 22.86 22.99 22.86 22.94 12,952 +0.10(+0.44%)
Apr 07, 2021 22.76 22.84 22.69 22.84 21,267 +0.11(+0.46%)
Apr 06, 2021 22.84 22.90 22.73 22.73 14,258 +0.08(+0.35%)
Apr 05, 2021 22.72 22.77 22.50 22.65 8,212 -0.10(-0.44%)
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.