Skip to main content

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

32.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.51 19.51 19.39 19.39 309 -0.14(-0.72%)
Jul 30, 2019 19.53 19.53 19.53 19.53 3 -0.01(-0.05%)
Jul 29, 2019 19.48 19.54 19.48 19.54 477 +0.07(+0.34%)
Jul 26, 2019 19.47 19.47 19.47 19.47 122 -0.04(-0.18%)
Jul 25, 2019 19.57 19.57 19.51 19.51 786 -0.07(-0.37%)
Jul 24, 2019 19.70 19.70 19.56 19.58 616 -0.03(-0.13%)
Jul 23, 2019 19.54 19.62 19.54 19.60 2,870 +0.05(+0.27%)
Jul 22, 2019 19.54 19.55 19.54 19.55 353 -0.08(-0.40%)
Jul 19, 2019 19.58 19.63 19.56 19.63 1,351 +0.06(+0.32%)
Jul 18, 2019 19.40 19.57 19.40 19.57 1,446 -0.05(-0.26%)
Jul 17, 2019 19.69 19.69 19.62 19.62 245 -0.02(-0.09%)
Jul 16, 2019 19.67 19.67 19.63 19.64 633 -0.19(-0.98%)
Jul 15, 2019 19.85 19.85 19.82 19.83 714 -0.14(-0.69%)
Jul 12, 2019 19.80 19.97 19.80 19.97 1,842 +0.15(+0.75%)
Jul 11, 2019 19.80 19.84 19.80 19.82 736 +0.01(+0.05%)
Jul 10, 2019 19.71 19.81 19.71 19.81 124 +0.29(+1.48%)
Jul 09, 2019 19.41 19.53 19.41 19.52 1,114 +0.08(+0.40%)
Jul 08, 2019 19.50 19.50 19.44 19.45 1,675 -0.04(-0.23%)
Jul 05, 2019 19.49 19.50 19.48 19.49 1,228 -0.00(-0.02%)
Jul 03, 2019 19.38 19.49 19.36 19.49 368 +0.19(+0.96%)
Jul 02, 2019 19.34 19.34 19.31 19.31 127 -0.19(-0.98%)
Jul 01, 2019 19.48 19.50 19.45 19.50 1,480 -0.10(-0.52%)
Jun 28, 2019 19.76 19.76 19.60 19.60 614 -0.13(-0.65%)
Jun 27, 2019 19.72 19.73 19.72 19.73 124 +0.01(+0.06%)
Jun 26, 2019 19.78 19.78 19.71 19.72 583 +0.06(+0.29%)
Jun 25, 2019 19.67 19.70 19.66 19.66 2,763 +0.05(+0.25%)
Jun 24, 2019 19.54 19.61 19.54 19.61 3,882 +0.16(+0.83%)
Jun 21, 2019 19.45 19.45 19.45 19.45 122 -0.08(-0.39%)
Jun 20, 2019 19.44 19.53 19.44 19.53 2,233 +0.26(+1.37%)
Jun 19, 2019 19.26 19.26 19.26 19.26 4 -0.08(-0.39%)
Jun 18, 2019 19.34 19.34 19.34 19.34 12 +0.15(+0.78%)
Jun 17, 2019 19.19 19.19 19.19 19.19 47 -0.01(-0.06%)
Jun 14, 2019 19.20 19.20 19.20 19.20 122 +0.04(+0.19%)
Jun 13, 2019 19.11 19.17 19.11 19.17 124 +0.14(+0.75%)
Jun 12, 2019 19.01 19.09 19.01 19.02 341 -0.11(-0.55%)
Jun 11, 2019 19.04 19.13 19.04 19.13 126 +0.08(+0.42%)
Jun 10, 2019 19.05 19.05 19.04 19.05 686 -0.01(-0.06%)
Jun 07, 2019 19.03 19.06 19.03 19.06 368 -0.04(-0.19%)
Jun 06, 2019 18.89 19.09 18.89 19.09 1,107 +0.19(+1.01%)
Jun 05, 2019 18.99 19.02 18.90 18.90 1,353 -0.29(-1.51%)
Jun 04, 2019 19.19 19.19 19.19 19.19 66 +0.10(+0.51%)
Jun 03, 2019 19.21 19.21 19.09 19.09 277 -0.06(-0.32%)
May 31, 2019 19.16 19.16 19.16 19.16 122 -0.33(-1.70%)
May 30, 2019 19.50 19.50 19.47 19.49 1,015 -0.08(-0.38%)
May 29, 2019 19.53 19.56 19.53 19.56 125 +0.02(+0.09%)
May 28, 2019 19.51 19.55 19.51 19.55 122 +0.14(+0.73%)
May 24, 2019 19.31 19.40 19.31 19.40 368 +0.17(+0.91%)
May 23, 2019 19.23 19.23 19.23 19.23 143 -0.20(-1.01%)
May 22, 2019 19.43 19.43 19.42 19.42 122 -0.18(-0.92%)
May 21, 2019 19.61 19.61 19.60 19.61 368 -0.05(-0.24%)
May 20, 2019 19.65 19.65 19.65 19.65 1 +0.10(+0.52%)
May 17, 2019 19.55 19.55 19.55 19.55 122 -0.19(-0.95%)
May 16, 2019 19.71 19.76 19.71 19.74 522 +0.14(+0.71%)
May 15, 2019 19.56 19.60 19.56 19.60 143 +0.08(+0.42%)
May 14, 2019 19.51 19.54 19.51 19.52 1,365 +0.22(+1.15%)
May 13, 2019 19.29 19.29 19.29 19.29 1 -0.10(-0.52%)
May 10, 2019 19.38 19.41 19.38 19.40 614 +0.04(+0.21%)
May 09, 2019 19.22 19.36 19.22 19.36 206 -0.11(-0.56%)
May 08, 2019 19.48 19.48 19.38 19.47 472 +0.01(+0.04%)
May 07, 2019 19.46 19.47 19.45 19.46 1,922 -0.17(-0.87%)
May 06, 2019 19.47 19.63 19.47 19.63 824 -0.02(-0.11%)
May 03, 2019 19.72 19.72 19.65 19.65 1,351 +0.03(+0.14%)
May 02, 2019 19.62 19.62 19.62 19.62 63 -0.18(-0.91%)
May 01, 2019 19.84 19.84 19.80 19.80 170 -0.08(-0.41%)
Apr 30, 2019 19.91 19.91 19.87 19.88 1,832 +0.00(+0.00%)
Apr 29, 2019 19.87 19.88 19.87 19.88 207 -0.02(-0.12%)
Apr 26, 2019 19.91 19.91 19.91 19.91 122 -0.10(-0.49%)
Apr 25, 2019 20.01 20.01 20.01 20.01 0 -0.07(-0.34%)
Apr 24, 2019 20.03 20.08 20.03 20.08 124 -0.05(-0.24%)
Apr 23, 2019 20.12 20.13 20.12 20.13 245 -0.07(-0.36%)
Apr 22, 2019 20.20 20.20 20.20 20.20 9 +0.03(+0.16%)
Apr 18, 2019 19.84 20.17 19.84 20.17 245 +0.01(+0.06%)
Apr 17, 2019 20.15 20.15 20.15 20.15 158 -0.08(-0.40%)
Apr 16, 2019 20.21 20.23 20.21 20.23 1,083 -0.08(-0.38%)
Apr 15, 2019 20.30 20.31 20.29 20.31 966 -0.07(-0.34%)
Apr 12, 2019 20.38 20.38 20.38 20.38 122 +0.07(+0.34%)
Apr 11, 2019 20.08 20.31 20.08 20.31 124 -0.15(-0.72%)
Apr 10, 2019 20.43 20.46 20.43 20.46 1,176 +0.11(+0.52%)
Apr 09, 2019 20.40 20.40 20.34 20.35 1,400 -0.04(-0.22%)
Apr 08, 2019 20.39 20.40 20.39 20.40 142 +0.09(+0.44%)
Apr 05, 2019 20.26 20.31 20.26 20.31 122 +0.02(+0.10%)
Apr 04, 2019 20.29 20.29 20.29 20.29 15 +0.03(+0.16%)
Apr 03, 2019 20.00 20.26 20.00 20.26 1,434 +0.06(+0.32%)
Apr 02, 2019 20.19 20.19 20.19 20.19 0 +0.05(+0.27%)
Apr 01, 2019 20.14 20.14 20.14 20.14 2 +0.13(+0.67%)
Mar 29, 2019 20.07 20.07 20.00 20.00 1,596 -0.04(-0.22%)
Mar 28, 2019 20.03 20.05 20.03 20.05 412 -0.07(-0.36%)
Mar 27, 2019 20.16 20.16 20.12 20.12 237 -0.12(-0.58%)
Mar 26, 2019 20.29 20.29 20.21 20.24 1,310 +0.00(+0.01%)
Mar 25, 2019 20.17 20.24 20.17 20.24 124 +0.06(+0.30%)
Mar 22, 2019 20.17 20.18 20.17 20.18 736 -0.14(-0.71%)
Mar 21, 2019 20.32 20.32 20.32 20.32 103 -0.05(-0.25%)
Mar 20, 2019 20.37 20.37 20.37 20.37 122 +0.14(+0.69%)
Mar 19, 2019 20.23 20.23 20.23 20.23 133 +0.03(+0.16%)
Mar 18, 2019 20.28 20.28 20.20 20.20 276 +0.08(+0.40%)
Mar 15, 2019 20.12 20.12 20.12 20.12 0 +0.07(+0.36%)
Mar 14, 2019 20.05 20.05 20.05 20.05 0 -0.08(-0.40%)
Mar 13, 2019 20.13 20.13 20.13 20.13 0 +0.14(+0.69%)
Mar 12, 2019 19.94 19.99 19.94 19.99 2,456 +0.16(+0.81%)
Mar 11, 2019 19.83 19.83 19.83 19.83 1 -0.04(-0.19%)
Mar 08, 2019 19.74 19.87 19.74 19.87 982 +0.01(+0.06%)
Mar 07, 2019 19.85 19.86 19.85 19.86 752 -0.06(-0.31%)
Mar 06, 2019 19.92 19.92 19.92 19.92 155 -0.12(-0.61%)
Mar 05, 2019 20.04 20.04 20.04 20.04 52 +0.11(+0.58%)
Mar 04, 2019 19.95 19.95 19.91 19.93 969 -0.01(-0.06%)
Mar 01, 2019 19.94 19.94 19.94 19.94 122 -0.11(-0.57%)
Feb 28, 2019 20.05 20.05 20.05 20.05 3 -0.08(-0.40%)
Feb 27, 2019 20.09 20.13 20.09 20.13 124 +0.09(+0.46%)
Feb 26, 2019 20.02 20.04 20.02 20.04 124 -0.00(-0.02%)
Feb 25, 2019 20.22 20.22 20.04 20.04 822 -0.17(-0.84%)
Feb 22, 2019 20.18 20.21 20.18 20.21 122 +0.07(+0.34%)
Feb 21, 2019 20.07 20.15 20.07 20.15 124 +0.04(+0.19%)
Feb 20, 2019 20.04 20.13 20.04 20.11 754 +0.09(+0.47%)
Feb 19, 2019 20.02 20.02 20.02 20.02 25 +0.02(+0.10%)
Feb 15, 2019 19.82 19.99 19.82 19.99 122 +0.26(+1.30%)
Feb 14, 2019 19.67 19.74 19.67 19.74 194 -0.04(-0.19%)
Feb 13, 2019 19.69 19.77 19.69 19.77 131 +0.04(+0.22%)
Feb 12, 2019 19.69 19.76 19.69 19.73 2,667 +0.09(+0.46%)
Feb 11, 2019 19.59 19.64 19.59 19.64 197 -0.10(-0.51%)
Feb 08, 2019 19.73 19.74 19.72 19.74 859 -0.00(-0.01%)
Feb 07, 2019 19.63 19.74 19.63 19.74 125 -0.16(-0.79%)
Feb 06, 2019 19.67 19.93 19.67 19.90 2,217 -0.00(-0.01%)
Feb 05, 2019 19.92 19.92 19.88 19.90 5,354 -0.05(-0.25%)
Feb 04, 2019 19.84 19.95 19.84 19.95 1,218 +0.06(+0.29%)
Feb 01, 2019 19.86 19.89 19.86 19.89 122 +0.04(+0.22%)
Jan 31, 2019 19.78 19.97 19.78 19.85 2,032 -0.06(-0.28%)
Jan 30, 2019 19.70 19.91 19.70 19.91 151 +0.13(+0.65%)
Jan 29, 2019 19.77 19.78 19.77 19.78 153 +0.12(+0.61%)
Jan 28, 2019 19.77 19.77 19.65 19.66 1,391 -0.17(-0.86%)
Jan 25, 2019 19.77 19.83 19.77 19.83 122 +0.15(+0.76%)
Jan 24, 2019 19.73 19.73 19.47 19.68 1,397 +0.03(+0.17%)
Jan 23, 2019 19.64 19.64 19.64 19.64 18 +0.00(+0.03%)
Jan 22, 2019 19.64 19.64 19.64 19.64 1 -0.11(-0.58%)
Jan 18, 2019 19.77 19.77 19.75 19.75 122 +0.14(+0.71%)
Jan 17, 2019 19.45 19.61 19.45 19.61 152 +0.07(+0.36%)
Jan 16, 2019 19.43 19.54 19.43 19.54 122 +0.10(+0.54%)
Jan 15, 2019 19.44 19.44 19.44 19.44 2 +0.02(+0.08%)
Jan 14, 2019 19.44 19.49 19.42 19.42 479 -0.09(-0.47%)
Jan 11, 2019 19.49 19.51 19.49 19.51 614 +0.02(+0.13%)
Jan 10, 2019 19.49 19.49 19.49 19.49 948 -0.13(-0.67%)
Jan 09, 2019 19.82 19.82 19.43 19.62 1,422 +0.27(+1.39%)
Jan 08, 2019 19.35 19.35 19.35 19.35 492 +0.10(+0.53%)
Jan 07, 2019 19.25 19.25 19.25 19.25 1 +0.07(+0.36%)
Jan 04, 2019 19.06 19.18 18.99 19.18 859 +0.20(+1.06%)
Jan 03, 2019 18.82 18.98 18.82 18.98 124 +0.13(+0.68%)
Jan 02, 2019 18.76 18.94 18.72 18.85 2,193 -0.00(-0.01%)
Dec 31, 2018 18.89 18.93 18.78 18.86 2,333 -0.01(-0.04%)
Dec 28, 2018 18.82 18.86 18.82 18.86 122 -0.05(-0.26%)
Dec 27, 2018 18.84 18.91 18.84 18.91 9,256 +0.02(+0.13%)
Dec 26, 2018 18.89 18.89 18.89 18.89 153 +0.05(+0.26%)
Dec 24, 2018 18.84 18.84 18.84 18.84 0 -0.05(-0.26%)
Dec 21, 2018 18.99 19.00 18.89 18.89 17,319 -0.15(-0.81%)
Dec 20, 2018 19.65 19.65 18.99 19.04 1,482 -0.10(-0.50%)
Dec 19, 2018 19.21 19.21 19.13 19.14 1,016 +0.01(+0.05%)
Dec 18, 2018 19.13 19.13 19.13 19.13 23 -0.22(-1.15%)
Dec 17, 2018 19.48 19.48 19.35 19.35 399 -0.14(-0.74%)
Dec 14, 2018 19.49 19.49 19.49 19.49 0 -0.19(-0.99%)
Dec 13, 2018 19.69 19.69 19.69 19.69 39 +0.13(+0.66%)
Dec 12, 2018 19.61 19.61 19.56 19.56 466 -0.06(-0.32%)
Dec 11, 2018 19.62 19.62 19.62 19.62 6 +0.09(+0.47%)
Dec 10, 2018 19.53 19.53 19.53 19.53 24 -0.30(-1.52%)
Dec 07, 2018 19.83 19.83 19.83 19.83 124 +0.35(+1.81%)
Dec 06, 2018 19.48 19.48 19.48 19.48 375 -0.21(-1.06%)
Dec 04, 2018 19.68 19.69 19.68 19.69 1,497 +0.06(+0.33%)
Dec 03, 2018 19.21 19.66 19.21 19.62 943 +0.33(+1.70%)
Nov 30, 2018 19.23 19.29 19.23 19.29 623 -0.09(-0.46%)
Nov 29, 2018 19.33 19.38 19.33 19.38 499 +0.04(+0.21%)
Nov 28, 2018 19.30 19.40 19.29 19.34 1,560 +0.14(+0.71%)
Nov 27, 2018 19.24 19.24 19.21 19.21 1,221 -0.08(-0.42%)
Nov 26, 2018 19.26 19.29 19.26 19.29 626 +0.02(+0.13%)
Nov 23, 2018 19.27 19.27 19.26 19.26 3,368 -0.35(-1.80%)
Nov 21, 2018 19.61 19.61 19.61 0 +0.01(+0.04%)
Nov 20, 2018 19.61 19.61 19.61 19.61 1,297 -0.26(-1.33%)
Nov 19, 2018 19.87 19.87 19.87 19.87 18 +0.00(+0.00%)
Nov 16, 2018 19.87 19.87 19.87 19.87 1,247 +0.07(+0.36%)
Nov 15, 2018 19.80 19.80 19.80 19.80 2,496 -0.35(-1.73%)
Nov 14, 2018 20.15 20.15 20.15 20.15 6 +0.00(+0.00%)
Nov 13, 2018 20.15 20.15 20.15 20.15 108 +0.00(+0.00%)
Nov 12, 2018 20.15 20.15 20.15 20.15 31 +0.00(+0.02%)
Nov 09, 2018 20.14 20.14 20.14 20.14 124 -0.00(-0.02%)
Nov 08, 2018 20.15 20.15 20.15 20.15 27 +0.00(+0.00%)
Nov 07, 2018 20.15 20.15 20.15 20.15 1 +0.00(+0.00%)
Nov 06, 2018 20.15 20.15 20.15 20.15 499 -0.10(-0.50%)
Nov 05, 2018 20.25 20.25 20.25 0 +0.00(+0.00%)
Nov 02, 2018 20.25 20.25 20.25 20.25 124 +0.04(+0.20%)
Nov 01, 2018 20.18 20.21 20.18 20.21 345 +0.02(+0.12%)
Oct 31, 2018 20.18 20.18 20.18 20.18 143 -0.10(-0.51%)
Oct 30, 2018 20.29 20.29 20.29 20.29 7,416 -0.11(-0.55%)
Oct 29, 2018 20.46 20.46 20.40 20.40 2,807 -0.22(-1.05%)
Oct 26, 2018 20.62 20.62 20.62 20.62 124 -0.00(-0.00%)
Oct 25, 2018 20.62 20.62 16 +0.00(+0.00%)
Oct 24, 2018 20.62 20.62 20.62 20.62 13 +0.00(+0.00%)
Oct 23, 2018 20.70 20.70 20.62 20.62 945 -0.15(-0.73%)
Oct 22, 2018 20.77 20.77 20.77 0 +0.00(+0.00%)
Oct 19, 2018 20.82 20.82 20.77 20.77 1,497 -0.13(-0.61%)
Oct 18, 2018 20.90 20.90 20.90 0 +0.00(+0.00%)
Oct 17, 2018 20.90 20.90 20.90 20.90 62 +0.00(+0.00%)
Oct 16, 2018 20.90 20.90 20.90 20.90 66 +0.00(+0.00%)
Oct 15, 2018 20.90 20.90 20.90 20.90 134 +0.00(+0.00%)
Oct 12, 2018 20.90 20.90 20.90 20.90 748 +0.10(+0.46%)
Oct 11, 2018 20.80 20.80 20.80 20.80 751 -0.22(-1.03%)
Oct 10, 2018 21.02 21.02 97 +0.00(+0.00%)
Oct 09, 2018 21.02 21.02 7 +0.00(+0.00%)
Oct 08, 2018 21.02 21.02 21.02 0 -0.00(-0.00%)
Oct 05, 2018 21.02 21.02 21.02 21.02 499 +0.07(+0.34%)
Oct 04, 2018 20.95 20.95 20.94 20.94 370 -0.22(-1.06%)
Oct 03, 2018 21.18 21.18 21.17 21.17 399 +0.10(+0.46%)
Oct 02, 2018 21.02 21.07 21.02 21.07 681 +0.22(+1.08%)
Oct 01, 2018 20.85 20.85 20.85 20.85 219 +0.21(+1.01%)
Sep 28, 2018 20.64 20.64 20.64 20.64 374 -0.16(-0.77%)
Sep 27, 2018 20.62 20.80 20.62 20.80 499 +0.24(+1.17%)
Sep 26, 2018 20.56 20.56 20.56 20.56 469 +0.12(+0.59%)
Sep 25, 2018 20.44 20.44 20.44 20.44 113 +0.00(+0.00%)
Sep 24, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Sep 21, 2018 20.44 20.44 20.44 20.44 623 +0.42(+2.12%)
Sep 20, 2018 20.01 20.01 20.01 20.01 22 +0.00(+0.00%)
Sep 19, 2018 20.01 20.01 20.01 20.01 1 +0.00(+0.00%)
Sep 18, 2018 20.01 20.01 87 +0.00(+0.00%)
Sep 17, 2018 20.01 20.01 20.01 0 +0.00(+0.00%)
Sep 14, 2018 20.01 20.02 20.01 20.01 2,994 -0.06(-0.28%)
Sep 13, 2018 20.15 20.26 20.07 20.07 3,246 +0.06(+0.32%)
Sep 12, 2018 20.01 20.01 103 +0.00(+0.00%)
Sep 11, 2018 20.01 20.01 20.01 20.01 240 -0.10(-0.48%)
Sep 10, 2018 20.10 20.10 49 +0.00(+0.00%)
Sep 07, 2018 20.10 20.10 20.10 20.10 124 +0.00(+0.00%)
Sep 06, 2018 20.10 20.10 20.10 20.10 113 +0.00(+0.00%)
Sep 05, 2018 20.10 20.10 20.10 20.10 374 -0.07(-0.36%)
Sep 04, 2018 20.20 20.20 20.18 20.18 1,260 -0.09(-0.44%)
Aug 31, 2018 20.26 20.26 20.26 0 +0.00(+0.00%)
Aug 30, 2018 20.30 20.30 20.26 20.26 1,800 -0.07(-0.35%)
Aug 29, 2018 20.34 20.34 20.34 20.34 137 -0.04(-0.20%)
Aug 28, 2018 20.38 20.38 153 +0.00(+0.00%)
Aug 27, 2018 20.38 20.38 20.38 20.38 480 +0.06(+0.32%)
Aug 24, 2018 20.37 20.37 20.31 20.31 1,497 +0.03(+0.16%)
Aug 23, 2018 20.28 20.28 20.28 20.28 4 +0.00(+0.00%)
Aug 22, 2018 20.28 20.28 20.28 0 +0.00(+0.00%)
Aug 21, 2018 20.28 20.28 20.28 20.28 234 +0.09(+0.43%)
Aug 20, 2018 20.19 20.19 20.19 20.19 379 -0.03(-0.15%)
Aug 17, 2018 20.19 20.22 20.19 20.22 998 +0.10(+0.51%)
Aug 16, 2018 20.12 20.12 20.12 20.12 677 +0.24(+1.22%)
Aug 15, 2018 19.81 19.88 19.81 19.88 920 -0.48(-2.36%)
Aug 14, 2018 20.33 20.36 20.29 20.36 973 +0.06(+0.32%)
Aug 13, 2018 20.30 20.30 20.30 20.30 772 -0.19(-0.94%)
Aug 10, 2018 20.49 20.49 20.49 20.49 1,122 -0.14(-0.66%)
Aug 09, 2018 20.62 20.62 20.62 20.62 255 +0.06(+0.31%)
Aug 08, 2018 20.54 20.56 20.54 20.56 499 -0.18(-0.85%)
Aug 07, 2018 20.64 20.74 20.64 20.74 754 +0.14(+0.66%)
Aug 06, 2018 20.60 20.60 20.60 20.60 124 +0.11(+0.55%)
Aug 03, 2018 20.50 20.50 20.49 20.49 873 +0.10(+0.47%)
Aug 02, 2018 20.39 20.39 20.39 20.39 461 -0.24(-1.17%)
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.