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

34.32 USD +0.09 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 34.26 34.42 34.23 34.32 15,351 +0.09(+0.26%)
Oct 14, 2021 34.27 34.27 34.09 34.23 20,011 +0.33(+0.97%)
Oct 13, 2021 33.94 33.99 33.50 33.90 38,845 +0.17(+0.50%)
Oct 12, 2021 33.80 33.80 33.55 33.73 28,971 +0.08(+0.24%)
Oct 11, 2021 33.85 33.85 33.56 33.65 16,662 +0.03(+0.10%)
Oct 08, 2021 33.83 33.85 33.57 33.62 10,985 -0.05(-0.16%)
Oct 07, 2021 33.29 33.67 33.07 33.67 9,521 +0.42(+1.27%)
Oct 06, 2021 33.83 33.83 33.18 33.25 19,939 -0.73(-2.16%)
Oct 05, 2021 33.82 33.95 33.63 33.98 16,716 +0.45(+1.34%)
Oct 04, 2021 33.37 33.62 33.37 33.53 22,572 +0.51(+1.54%)
Oct 01, 2021 32.96 33.08 32.88 33.02 9,970 +0.13(+0.39%)
Sep 30, 2021 32.50 32.92 32.49 32.89 14,067 +0.36(+1.12%)
Sep 29, 2021 32.97 32.97 32.51 32.53 16,394 -0.30(-0.91%)
Sep 28, 2021 33.15 33.21 32.80 32.83 10,373 -0.15(-0.47%)
Sep 27, 2021 32.62 32.99 32.62 32.99 7,286 +0.63(+1.95%)
Sep 24, 2021 32.22 32.39 32.22 32.35 12,662 +0.13(+0.42%)
Sep 23, 2021 31.99 32.22 31.86 32.22 19,195 +0.48(+1.51%)
Sep 22, 2021 31.60 31.87 31.60 31.74 12,297 +0.34(+1.08%)
Sep 21, 2021 31.38 31.45 31.16 31.40 12,348 -0.05(-0.16%)
Sep 20, 2021 31.76 31.76 31.34 31.45 13,328 -0.42(-1.32%)
Sep 17, 2021 32.08 32.08 31.87 31.87 12,497 -0.41(-1.27%)
Sep 16, 2021 32.49 32.49 32.01 32.28 13,661 -0.31(-0.95%)
Sep 15, 2021 32.47 32.69 32.46 32.59 14,607 +0.51(+1.59%)
Sep 14, 2021 32.20 32.20 31.98 32.08 19,072 +0.11(+0.34%)
Sep 13, 2021 32.12 32.12 31.77 31.97 30,991 +0.15(+0.47%)
Sep 10, 2021 31.72 31.80 31.70 31.82 10,650 +0.25(+0.79%)
Sep 09, 2021 31.57 31.67 31.37 31.57 14,424 -0.08(-0.25%)
Sep 08, 2021 31.57 31.72 31.57 31.65 15,132 +0.23(+0.73%)
Sep 07, 2021 31.68 31.68 31.35 31.42 12,098 -0.42(-1.32%)
Sep 03, 2021 31.79 31.84 31.70 31.84 14,117 +0.17(+0.54%)
Sep 02, 2021 31.66 31.74 31.62 31.67 18,074 +0.25(+0.80%)
Sep 01, 2021 31.40 31.48 31.24 31.42 13,543 +0.07(+0.22%)
Aug 31, 2021 31.66 31.66 31.27 31.35 14,716 -0.35(-1.10%)
Aug 30, 2021 31.58 31.70 31.28 31.70 16,198 +0.22(+0.70%)
Aug 27, 2021 31.31 31.48 31.26 31.48 15,074 +0.37(+1.19%)
Aug 26, 2021 30.99 31.11 30.86 31.11 5,253 +0.02(+0.06%)
Aug 25, 2021 30.99 31.06 30.90 31.09 20,728 +0.19(+0.61%)
Aug 24, 2021 30.68 30.91 30.68 30.90 9,630 +0.40(+1.31%)
Aug 23, 2021 30.27 30.53 30.27 30.50 11,818 +0.65(+2.18%)
Aug 20, 2021 30.08 30.11 29.82 29.85 12,069 -0.30(-1.00%)
Aug 19, 2021 30.20 30.20 30.00 30.15 8,508 -0.46(-1.50%)
Aug 18, 2021 30.92 30.92 30.53 30.61 9,609 -0.22(-0.71%)
Aug 17, 2021 31.04 31.04 30.76 30.83 6,555 -0.36(-1.15%)
Aug 16, 2021 31.19 31.19 31.01 31.19 9,133 +0.00(+0.00%)
Aug 13, 2021 31.29 31.34 31.15 31.19 7,486 +0.04(+0.13%)
Aug 12, 2021 31.28 31.28 30.91 31.15 14,155 +0.01(+0.03%)
Aug 11, 2021 30.85 31.15 30.83 31.14 13,017 +0.24(+0.78%)
Aug 10, 2021 30.91 30.95 30.88 30.90 3,126 +0.35(+1.15%)
Aug 09, 2021 30.65 30.68 30.41 30.55 19,087 -0.51(-1.64%)
Aug 06, 2021 31.36 31.36 31.00 31.06 5,386 -0.11(-0.35%)
Aug 05, 2021 31.15 31.28 31.07 31.17 14,154 +0.17(+0.55%)
Aug 04, 2021 31.20 31.20 30.90 31.00 18,938 -0.25(-0.80%)
Aug 03, 2021 31.15 31.25 31.00 31.25 10,390 -0.09(-0.29%)
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.