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

31.59 USD +0.36 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 31.26 31.59 31.26 31.59 20,939 +0.36(+1.15%)
Jul 23, 2021 31.25 31.25 31.11 31.23 3,869 +0.08(+0.26%)
Jul 22, 2021 30.95 31.15 30.85 31.15 15,546 +0.25(+0.81%)
Jul 21, 2021 30.67 30.91 30.67 30.90 8,609 +0.40(+1.31%)
Jul 20, 2021 30.36 30.50 30.35 30.50 22,648 +0.41(+1.36%)
Jul 19, 2021 30.57 30.57 30.00 30.09 17,650 -0.68(-2.22%)
Jul 16, 2021 31.00 31.00 30.76 30.77 6,964 +0.14(+0.47%)
Jul 15, 2021 30.80 30.83 30.62 30.63 9,460 -0.13(-0.42%)
Jul 14, 2021 30.95 30.95 30.62 30.76 10,738 -0.03(-0.10%)
Jul 13, 2021 30.65 30.87 30.58 30.79 9,551 +0.08(+0.26%)
Jul 12, 2021 30.51 30.71 30.51 30.71 8,371 +0.26(+0.85%)
Jul 09, 2021 30.43 30.46 30.34 30.45 3,314 +0.25(+0.83%)
Jul 08, 2021 29.95 30.20 29.95 30.20 8,185 +0.08(+0.27%)
Jul 07, 2021 30.51 30.51 29.90 30.12 27,127 -0.06(-0.20%)
Jul 06, 2021 30.95 30.95 30.01 30.18 10,083 -0.77(-2.49%)
Jul 02, 2021 30.86 30.97 30.81 30.95 7,443 +0.28(+0.91%)
Jul 01, 2021 31.24 31.24 30.67 30.67 15,070 -0.24(-0.78%)
Jun 30, 2021 30.39 30.91 30.14 30.91 6,904 +0.51(+1.68%)
Jun 29, 2021 30.50 30.50 30.33 30.40 5,856 +0.03(+0.10%)
Jun 28, 2021 30.23 30.37 30.23 30.37 13,564 +0.26(+0.86%)
Jun 25, 2021 30.27 30.27 30.03 30.11 4,410 +0.01(+0.03%)
Jun 24, 2021 29.86 30.12 29.75 30.10 10,949 +0.13(+0.44%)
Jun 23, 2021 29.98 30.22 29.97 29.97 7,640 +0.17(+0.57%)
Jun 22, 2021 29.81 29.93 29.74 29.80 1,929 -0.05(-0.17%)
Jun 21, 2021 29.48 29.85 29.35 29.85 15,983 +0.36(+1.22%)
Jun 18, 2021 29.35 29.68 29.35 29.49 6,957 +0.12(+0.41%)
Jun 17, 2021 30.00 30.00 29.23 29.37 22,220 -0.80(-2.65%)
Jun 16, 2021 30.30 30.53 30.17 30.17 7,702 -0.18(-0.59%)
Jun 15, 2021 30.86 30.86 30.28 30.35 24,442 -0.40(-1.30%)
Jun 14, 2021 30.70 30.80 30.51 30.75 28,655 -0.23(-0.74%)
Jun 11, 2021 30.98 30.98 30.83 30.98 19,205 -0.02(-0.06%)
Jun 10, 2021 30.95 31.02 30.73 31.00 18,908 +0.16(+0.52%)
Jun 09, 2021 30.94 30.94 30.65 30.84 16,431 -0.10(-0.32%)
Jun 08, 2021 30.76 30.94 30.73 30.94 11,269 +0.36(+1.18%)
Jun 07, 2021 30.74 30.76 30.58 30.58 15,358 -0.11(-0.36%)
Jun 04, 2021 30.55 30.71 30.52 30.69 10,969 +0.41(+1.35%)
Jun 03, 2021 30.57 30.57 30.15 30.28 17,951 -0.33(-1.08%)
Jun 02, 2021 30.58 30.61 30.46 30.61 14,601 +0.10(+0.33%)
Jun 01, 2021 30.46 30.67 30.36 30.51 18,736 +0.44(+1.46%)
May 28, 2021 30.06 30.14 29.98 30.07 20,730 +0.09(+0.30%)
May 27, 2021 29.76 30.00 29.76 29.98 16,383 +0.34(+1.15%)
May 26, 2021 29.54 29.64 29.41 29.64 9,773 +0.08(+0.27%)
May 25, 2021 29.61 29.64 29.49 29.56 15,747 -0.06(-0.20%)
May 24, 2021 29.37 29.62 29.30 29.62 14,615 +0.22(+0.75%)
May 21, 2021 29.34 29.43 29.30 29.40 20,408 +0.07(+0.24%)
May 20, 2021 29.50 29.50 29.27 29.33 11,859 -0.18(-0.61%)
May 19, 2021 29.69 29.69 29.32 29.51 12,914 -0.53(-1.76%)
May 18, 2021 30.17 30.17 29.90 30.04 16,906 -0.03(-0.10%)
May 17, 2021 29.95 30.08 29.88 30.07 23,549 +0.33(+1.11%)
May 14, 2021 29.84 29.88 29.61 29.74 25,475 +0.14(+0.47%)
May 13, 2021 29.95 30.08 29.40 29.60 52,895 -0.57(-1.89%)
May 12, 2021 30.32 30.42 30.09 30.17 48,262 -0.16(-0.53%)
May 11, 2021 30.00 30.33 30.00 30.33 28,571 +0.25(+0.83%)
May 10, 2021 30.54 30.54 29.94 30.08 32,430 -0.23(-0.76%)
May 07, 2021 30.21 30.31 30.05 30.31 39,359 +0.24(+0.80%)
May 06, 2021 29.93 30.07 29.82 30.07 27,677 +0.35(+1.18%)
May 05, 2021 29.66 29.73 29.55 29.72 17,000 +0.18(+0.61%)
May 04, 2021 29.55 29.55 29.41 29.54 21,096 +0.29(+0.99%)
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.