Skip to main content

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

19.58 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 (%)
Sep 29, 2023 20.64 20.64 20.29 20.31 277,068 -0.22(-1.08%)
Sep 28, 2023 20.52 20.60 20.48 20.53 256,097 +0.03(+0.14%)
Sep 27, 2023 20.50 20.57 20.49 20.50 206,268 +0.10(+0.47%)
Sep 26, 2023 20.40 20.45 20.37 20.41 221,155 -0.10(-0.47%)
Sep 25, 2023 20.57 20.50 20.47 20.50 96,985 -0.10(-0.47%)
Sep 22, 2023 20.64 20.68 20.53 20.60 93,809 +0.09(+0.42%)
Sep 21, 2023 20.67 20.70 20.51 20.51 126,257 -0.16(-0.79%)
Sep 20, 2023 20.72 20.84 20.68 20.68 144,874 -0.14(-0.69%)
Sep 19, 2023 20.86 20.89 20.80 20.82 107,905 +0.03(+0.14%)
Sep 18, 2023 20.84 20.84 20.75 20.79 121,642 -0.02(-0.09%)
Sep 15, 2023 20.83 20.86 20.77 20.81 281,191 -0.01(-0.05%)
Sep 14, 2023 20.76 20.86 20.75 20.82 267,994 +0.10(+0.46%)
Sep 13, 2023 20.73 20.73 20.63 20.73 147,521 +0.06(+0.28%)
Sep 12, 2023 20.62 20.71 20.59 20.67 193,924 +0.05(+0.23%)
Sep 11, 2023 20.63 20.69 20.58 20.62 159,283 +0.13(+0.66%)
Sep 08, 2023 20.49 20.58 20.48 20.48 180,814 -0.05(-0.23%)
Sep 07, 2023 20.50 20.54 20.45 20.53 497,604 -0.03(-0.14%)
Sep 06, 2023 20.51 20.61 20.50 20.56 97,730 -0.07(-0.33%)
Sep 05, 2023 20.61 20.69 20.58 20.63 615,046 +0.01(+0.05%)
Sep 01, 2023 20.69 20.73 20.60 20.62 103,113 +0.14(+0.70%)
Aug 31, 2023 20.50 20.58 20.44 20.48 363,902 +0.00(+0.00%)
Aug 30, 2023 20.52 20.55 20.42 20.48 171,450 +0.06(+0.28%)
Aug 29, 2023 20.33 20.46 20.32 20.42 144,275 +0.03(+0.14%)
Aug 28, 2023 20.40 20.48 20.36 20.39 200,699 +0.02(+0.09%)
Aug 25, 2023 20.33 20.41 20.24 20.37 111,486 +0.16(+0.81%)
Aug 24, 2023 20.08 20.25 20.05 20.21 369,303 +0.03(+0.14%)
Aug 23, 2023 20.03 20.22 20.03 20.18 230,460 +0.13(+0.62%)
Aug 22, 2023 20.15 20.17 20.02 20.05 154,680 -0.07(-0.34%)
Aug 21, 2023 20.22 20.26 20.09 20.12 260,424 -0.02(-0.10%)
Aug 18, 2023 20.06 20.14 20.01 20.14 179,283 +0.16(+0.82%)
Aug 17, 2023 20.08 20.10 19.97 19.97 306,265 +0.09(+0.44%)
Aug 16, 2023 20.01 20.08 19.89 19.89 150,181 -0.13(-0.63%)
Aug 15, 2023 20.14 20.14 19.98 20.01 254,923 -0.23(-1.14%)
Aug 14, 2023 20.22 20.26 20.17 20.24 213,436 -0.11(-0.52%)
Aug 11, 2023 20.32 20.41 20.30 20.35 212,944 -0.04(-0.19%)
Aug 10, 2023 20.47 20.52 20.31 20.39 2,430,326 -0.12(-0.56%)
Aug 09, 2023 20.53 20.53 20.44 20.50 6,831,609 +0.15(+0.76%)
Aug 08, 2023 20.12 20.38 20.09 20.35 278,539 -0.04(-0.19%)
Aug 07, 2023 20.42 20.42 20.30 20.39 198,475 +0.00(+0.00%)
Aug 04, 2023 20.37 20.43 20.35 20.39 114,436 +0.07(+0.33%)
Aug 03, 2023 20.22 20.36 20.20 20.32 597,528 +0.10(+0.48%)
Aug 02, 2023 20.42 20.44 20.18 20.22 583,311 -0.33(-1.59%)
Aug 01, 2023 20.49 20.56 20.43 20.55 1,184,165 -0.13(-0.65%)
Jul 31, 2023 20.61 20.69 20.56 20.69 255,863 +0.05(+0.23%)
Jul 28, 2023 20.54 20.65 20.47 20.64 194,395 +0.13(+0.66%)
Jul 27, 2023 20.61 20.62 20.49 20.50 138,586 -0.18(-0.88%)
Jul 26, 2023 20.70 20.72 20.64 20.69 98,395 -0.13(-0.65%)
Jul 25, 2023 20.65 20.83 20.64 20.82 588,770 +0.17(+0.84%)
Jul 24, 2023 20.57 20.74 20.51 20.65 135,162 +0.27(+1.32%)
Jul 21, 2023 20.27 20.43 20.27 20.38 167,305 +0.04(+0.19%)
Jul 20, 2023 20.44 20.44 20.32 20.34 539,642 +0.06(+0.28%)
Jul 19, 2023 20.28 20.36 20.21 20.28 418,503 +0.15(+0.77%)
Jul 18, 2023 20.02 20.18 20.02 20.13 231,881 +0.25(+1.26%)
Jul 17, 2023 20.05 20.05 19.87 19.88 147,055 -0.18(-0.91%)
Jul 14, 2023 20.11 20.13 19.99 20.06 206,780 -0.04(-0.19%)
Jul 13, 2023 19.93 20.10 19.90 20.10 140,872 +0.25(+1.26%)
Jul 12, 2023 19.96 20.00 19.83 19.85 264,503 +0.05(+0.24%)
Jul 11, 2023 19.67 19.80 19.66 19.80 197,361 +0.19(+0.98%)
Jul 10, 2023 19.55 19.67 19.55 19.61 164,168 +0.09(+0.44%)
Jul 07, 2023 19.44 19.61 19.44 19.52 195,203 +0.06(+0.30%)
Jul 06, 2023 19.52 19.52 19.32 19.46 547,307 -0.10(-0.49%)
Jul 05, 2023 19.65 19.67 19.50 19.56 173,026 +0.09(+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.