Skip to main content

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

31.51 +0.29 (+0.93%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.52 26.52 26.20 26.26 17,566 -0.29(-1.10%)
Aug 30, 2021 26.46 26.56 26.20 26.56 19,335 +0.18(+0.70%)
Aug 27, 2021 26.23 26.37 26.19 26.37 17,993 +0.31(+1.19%)
Aug 26, 2021 25.96 26.06 25.85 26.06 6,270 +0.02(+0.06%)
Aug 25, 2021 25.96 26.02 25.89 26.04 24,743 +0.16(+0.61%)
Aug 24, 2021 25.70 25.89 25.70 25.89 11,495 +0.34(+1.31%)
Aug 23, 2021 25.36 25.58 25.36 25.55 14,107 +0.54(+2.18%)
Aug 20, 2021 25.20 25.22 24.98 25.01 14,406 -0.25(-0.99%)
Aug 19, 2021 25.30 25.30 25.13 25.26 10,156 -0.39(-1.50%)
Aug 18, 2021 25.90 25.90 25.58 25.64 11,470 -0.18(-0.71%)
Aug 17, 2021 26.00 26.00 25.77 25.83 7,824 -0.30(-1.15%)
Aug 16, 2021 26.13 26.13 25.98 26.13 10,902 +0.00(+0.00%)
Aug 13, 2021 26.21 26.25 26.10 26.13 8,936 +0.03(+0.13%)
Aug 12, 2021 26.20 26.20 25.89 26.10 16,896 +0.01(+0.03%)
Aug 11, 2021 25.84 26.10 25.83 26.09 15,538 +0.20(+0.78%)
Aug 10, 2021 25.89 25.93 25.87 25.89 3,731 +0.29(+1.15%)
Aug 09, 2021 25.68 25.70 25.48 25.59 22,784 -0.43(-1.64%)
Aug 06, 2021 26.27 26.27 25.97 26.02 6,429 -0.09(-0.35%)
Aug 05, 2021 26.10 26.20 26.03 26.11 16,895 +0.14(+0.55%)
Aug 04, 2021 26.14 26.14 25.89 25.97 22,606 -0.21(-0.80%)
Aug 03, 2021 26.10 26.18 25.97 26.18 12,402 -0.08(-0.29%)
Aug 02, 2021 26.47 26.47 26.15 26.25 24,525 -0.13(-0.48%)
Jul 30, 2021 26.61 26.61 26.22 26.38 15,070 -0.26(-0.97%)
Jul 29, 2021 26.51 26.68 26.45 26.64 26,502 +0.33(+1.24%)
Jul 28, 2021 26.41 26.41 26.21 26.31 23,524 +0.03(+0.13%)
Jul 27, 2021 26.51 26.51 26.12 26.28 9,142 -0.18(-0.70%)
Jul 26, 2021 26.19 26.46 26.19 26.46 24,995 +0.30(+1.15%)
Jul 23, 2021 26.18 26.18 26.06 26.16 4,618 +0.07(+0.26%)
Jul 22, 2021 25.93 26.10 25.84 26.10 18,557 +0.21(+0.81%)
Jul 21, 2021 25.69 25.89 25.69 25.89 10,276 +0.34(+1.31%)
Jul 20, 2021 25.43 25.55 25.43 25.55 27,035 +0.34(+1.36%)
Jul 19, 2021 25.61 25.78 25.13 25.21 21,068 -0.57(-2.22%)
Jul 16, 2021 25.97 25.97 25.77 25.78 8,312 +0.12(+0.47%)
Jul 15, 2021 25.80 25.83 25.65 25.66 11,292 -0.11(-0.42%)
Jul 14, 2021 25.93 25.93 25.65 25.77 12,818 -0.03(-0.10%)
Jul 13, 2021 25.68 25.86 25.62 25.79 11,401 +0.07(+0.26%)
Jul 12, 2021 25.56 25.73 25.56 25.73 9,992 +0.22(+0.85%)
Jul 09, 2021 25.49 25.52 25.41 25.51 3,955 +0.21(+0.83%)
Jul 08, 2021 25.09 25.30 25.09 25.30 9,770 +0.07(+0.27%)
Jul 07, 2021 25.56 25.56 25.05 25.23 32,381 -0.05(-0.20%)
Jul 06, 2021 25.93 25.93 25.14 25.28 12,036 -0.65(-2.49%)
Jul 02, 2021 25.85 25.94 25.81 25.93 8,884 +0.23(+0.91%)
Jul 01, 2021 26.17 26.17 25.69 25.69 17,989 -0.20(-0.78%)
Jun 30, 2021 25.46 25.89 25.25 25.89 8,241 +0.43(+1.68%)
Jun 29, 2021 25.55 25.55 25.41 25.47 6,990 +0.03(+0.10%)
Jun 28, 2021 25.32 25.44 25.32 25.44 16,191 +0.22(+0.86%)
Jun 25, 2021 25.36 25.36 25.16 25.22 5,264 +0.01(+0.03%)
Jun 24, 2021 25.01 25.23 24.92 25.22 13,069 +0.11(+0.44%)
Jun 23, 2021 25.12 25.32 25.11 25.11 9,119 +0.14(+0.57%)
Jun 22, 2021 24.97 25.07 24.91 24.96 2,302 -0.04(-0.17%)
Jun 21, 2021 24.70 25.01 24.59 25.01 19,079 +0.30(+1.22%)
Jun 18, 2021 24.59 24.86 24.59 24.70 8,304 +0.10(+0.41%)
Jun 17, 2021 25.13 25.13 24.49 24.60 26,524 -0.67(-2.65%)
Jun 16, 2021 25.38 25.57 25.27 25.27 9,193 -0.15(-0.59%)
Jun 15, 2021 25.85 25.85 25.37 25.43 29,176 -0.34(-1.30%)
Jun 14, 2021 25.72 25.80 25.56 25.76 34,205 -0.19(-0.74%)
Jun 11, 2021 25.95 25.95 25.83 25.95 22,925 -0.02(-0.06%)
Jun 10, 2021 25.93 25.99 25.74 25.97 22,570 +0.13(+0.52%)
Jun 09, 2021 25.92 25.92 25.68 25.84 19,613 -0.08(-0.32%)
Jun 08, 2021 25.77 25.92 25.74 25.92 13,451 +0.30(+1.18%)
Jun 07, 2021 25.75 25.77 25.62 25.62 18,332 -0.09(-0.36%)
Jun 04, 2021 25.59 25.73 25.57 25.71 13,093 +0.34(+1.35%)
Jun 03, 2021 25.61 25.61 25.26 25.37 21,428 -0.28(-1.08%)
Jun 02, 2021 25.62 25.64 25.52 25.64 17,429 +0.08(+0.33%)
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.