Skip to main content

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

19.68 +0.10 (+0.51%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.88 12.14 11.88 12.11 35,466 +0.17(+1.44%)
Jun 29, 2020 11.88 12.00 11.88 11.94 30,798 +0.19(+1.64%)
Jun 26, 2020 11.77 11.87 11.75 11.75 45,260 -0.12(-1.01%)
Jun 25, 2020 11.81 11.91 11.78 11.86 128,153 +0.04(+0.34%)
Jun 24, 2020 11.99 12.08 11.80 11.82 78,112 -0.24(-1.98%)
Jun 23, 2020 12.06 12.12 12.01 12.06 175,372 -0.01(-0.11%)
Jun 22, 2020 12.00 12.12 11.97 12.08 78,064 +0.06(+0.50%)
Jun 19, 2020 12.00 12.11 11.93 12.02 179,081 +0.11(+0.89%)
Jun 18, 2020 11.89 11.95 11.89 11.91 98,162 -0.01(-0.09%)
Jun 17, 2020 11.92 11.96 11.86 11.92 132,399 -0.02(-0.13%)
Jun 16, 2020 11.98 12.03 11.87 11.94 30,600 +0.07(+0.56%)
Jun 15, 2020 11.88 11.92 11.69 11.87 53,900 -0.09(-0.78%)
Jun 12, 2020 12.00 12.03 11.88 11.96 135,027 +0.01(+0.11%)
Jun 11, 2020 12.01 12.09 11.89 11.95 116,612 -0.23(-1.85%)
Jun 10, 2020 12.10 12.22 12.09 12.18 79,138 +0.07(+0.56%)
Jun 09, 2020 12.13 12.13 12.04 12.11 153,006 -0.00(-0.01%)
Jun 08, 2020 12.06 12.17 12.02 12.11 122,775 +0.11(+0.88%)
Jun 05, 2020 12.13 12.13 12.00 12.00 59,894 +0.02(+0.17%)
Jun 04, 2020 11.94 12.11 11.94 11.98 320,653 +0.12(+1.01%)
Jun 03, 2020 11.90 12.02 11.82 11.86 264,540 -0.03(-0.28%)
Jun 02, 2020 11.88 11.97 11.88 11.90 207,779 +0.07(+0.62%)
Jun 01, 2020 11.79 11.92 11.76 11.82 274,514 -0.04(-0.32%)
May 29, 2020 11.67 11.90 11.67 11.86 219,815 +0.16(+1.34%)
May 28, 2020 11.73 11.77 11.66 11.71 202,349 +0.04(+0.34%)
May 27, 2020 11.81 11.81 11.60 11.67 103,017 -0.07(-0.62%)
May 26, 2020 11.82 11.86 11.69 11.74 167,978 +0.09(+0.80%)
May 22, 2020 11.66 11.70 11.60 11.65 102,892 -0.13(-1.07%)
May 21, 2020 11.91 11.91 11.61 11.77 103,713 -0.11(-0.89%)
May 20, 2020 11.87 11.90 11.76 11.88 615,657 +0.05(+0.45%)
May 19, 2020 11.88 11.88 11.71 11.82 166,006 -0.01(-0.11%)
May 18, 2020 11.61 11.86 11.61 11.84 178,459 +0.37(+3.24%)
May 15, 2020 11.37 11.59 11.37 11.47 256,175 +0.03(+0.29%)
May 14, 2020 11.32 11.54 11.23 11.43 261,948 +0.01(+0.06%)
May 13, 2020 11.48 11.54 11.28 11.43 203,206 -0.13(-1.15%)
May 12, 2020 11.56 11.65 11.41 11.56 270,494 -0.06(-0.51%)
May 11, 2020 11.80 11.80 11.54 11.62 139,488 -0.15(-1.24%)
May 08, 2020 11.59 11.77 11.51 11.77 243,200 +0.18(+1.54%)
May 07, 2020 11.45 11.75 11.45 11.59 128,538 +0.13(+1.16%)
May 06, 2020 11.54 11.57 11.40 11.45 83,714 -0.09(-0.80%)
May 05, 2020 11.61 11.69 11.45 11.55 233,630 +0.04(+0.37%)
May 04, 2020 11.27 11.55 11.27 11.50 56,725 +0.14(+1.20%)
May 01, 2020 11.47 11.61 11.27 11.37 105,306 -0.01(-0.06%)
Apr 30, 2020 11.46 11.78 11.29 11.37 239,104 -0.13(-1.10%)
Apr 29, 2020 11.60 11.77 11.31 11.50 244,582 +0.23(+2.00%)
Apr 28, 2020 11.86 11.86 11.20 11.27 125,740 -0.09(-0.82%)
Apr 27, 2020 11.27 11.53 11.22 11.37 139,826 +0.03(+0.29%)
Apr 24, 2020 11.71 11.71 11.23 11.33 76,490 -0.38(-3.23%)
Apr 23, 2020 11.73 11.80 11.61 11.71 280,487 +0.18(+1.55%)
Apr 22, 2020 11.47 11.61 11.33 11.53 82,644 +0.10(+0.87%)
Apr 21, 2020 11.59 11.59 11.06 11.43 136,679 -0.18(-1.54%)
Apr 20, 2020 11.60 11.82 11.44 11.61 197,096 -0.16(-1.35%)
Apr 17, 2020 11.51 11.86 11.45 11.77 143,627 +0.11(+0.91%)
Apr 16, 2020 11.61 11.88 11.47 11.67 138,794 -0.05(-0.45%)
Apr 15, 2020 11.85 12.05 11.51 11.72 348,009 -0.27(-2.27%)
Apr 14, 2020 12.95 12.95 11.75 11.99 232,583 -0.17(-1.36%)
Apr 13, 2020 12.28 12.28 11.73 12.16 194,978 +0.16(+1.33%)
Apr 09, 2020 12.12 12.15 11.74 12.00 200,957 -0.01(-0.05%)
Apr 08, 2020 11.68 12.05 11.68 12.00 109,265 +0.27(+2.26%)
Apr 07, 2020 12.12 12.15 11.73 11.74 113,807 +0.02(+0.17%)
Apr 06, 2020 11.72 11.90 11.61 11.72 136,706 +0.14(+1.20%)
Apr 03, 2020 11.55 11.74 11.54 11.58 65,326 +0.03(+0.23%)
Apr 02, 2020 11.41 11.69 11.41 11.55 61,595 +0.17(+1.46%)
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.