Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

32.42 +0.21 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 25, 2017 20.25 20.25 20.25 0 +0.10(+0.52%)
Oct 17, 2017 20.14 20.14 20.14 0 +0.20(+1.00%)
Oct 12, 2017 19.94 19.94 19.94 0 -0.02(-0.08%)
Oct 10, 2017 19.96 19.96 19.96 0 +0.22(+1.14%)
Oct 06, 2017 19.74 19.74 19.74 0 +0.03(+0.14%)
Oct 02, 2017 19.71 19.71 19.71 0 -0.16(-0.79%)
Sep 29, 2017 19.86 19.86 19.86 19.86 561 -0.09(-0.44%)
Sep 26, 2017 19.95 19.95 19.95 0 -0.12(-0.62%)
Sep 20, 2017 20.07 32 +0.12(+0.60%)
Sep 19, 2017 19.95 19.95 19.95 19.95 204 -0.10(-0.51%)
Sep 14, 2017 20.06 20.06 20.06 0 +0.10(+0.48%)
Sep 08, 2017 19.96 49 -0.23(-1.15%)
Sep 07, 2017 20.02 20.19 20.02 20.19 3,594 +0.30(+1.53%)
Aug 31, 2017 19.89 19.89 19.89 0 +0.30(+1.51%)
Aug 30, 2017 19.59 19.59 19.59 19.59 249 -0.02(-0.08%)
Aug 28, 2017 19.61 19.61 19.61 0 +0.02(+0.08%)
Aug 25, 2017 19.58 19.59 19.58 19.59 249 +0.07(+0.34%)
Aug 22, 2017 19.53 19.53 19.53 0 -0.01(-0.05%)
Aug 21, 2017 20.82 20.82 19.52 19.54 3,053 -0.05(-0.24%)
Aug 18, 2017 19.50 19.58 19.50 19.58 374 +0.19(+0.99%)
Aug 17, 2017 19.39 19.39 19.39 19.39 124 -0.29(-1.46%)
Aug 11, 2017 19.68 19.68 19.68 0 +0.04(+0.21%)
Aug 10, 2017 19.64 19.65 19.64 19.64 3,771 -0.08(-0.42%)
Aug 08, 2017 19.72 19.72 19.72 0 +0.15(+0.78%)
Aug 07, 2017 19.46 19.66 19.46 19.57 1,168 +0.00(+0.00%)
Aug 04, 2017 19.57 19.57 19.57 19.57 624 -0.03(-0.16%)
Aug 01, 2017 19.60 19.60 19.60 0 -0.23(-1.18%)
Jul 28, 2017 19.83 1 +0.10(+0.49%)
Jul 27, 2017 19.74 19.74 19.74 19.74 998 +0.16(+0.82%)
Jul 26, 2017 19.55 19.58 19.52 19.58 436 +0.09(+0.45%)
Jul 25, 2017 19.49 19.49 19.49 19.49 998 +0.01(+0.04%)
Jul 21, 2017 19.48 19.48 19.48 0 -0.10(-0.49%)
Jul 19, 2017 19.58 19.58 19.58 0 +0.08(+0.41%)
Jul 18, 2017 19.54 19.60 19.48 19.50 3,578 +0.10(+0.52%)
Jul 17, 2017 19.39 19.39 19.39 19.39 249 +0.11(+0.56%)
Jul 13, 2017 19.29 19.29 19.29 0 -0.17(-0.87%)
Jul 12, 2017 19.46 19.46 19.46 19.46 249 +0.02(+0.08%)
Jul 11, 2017 19.44 19.44 19.44 19.44 893 +0.27(+1.42%)
Jul 07, 2017 19.17 19.17 19.17 0 -0.20(-1.01%)
Jul 03, 2017 19.36 19.36 19.36 0 +0.02(+0.10%)
Jun 30, 2017 19.34 19.34 19.34 19.34 249 +0.70(+3.74%)
Jun 23, 2017 18.65 88 -0.02(-0.09%)
Jun 22, 2017 18.64 18.66 18.64 18.66 1,201 -0.12(-0.65%)
Jun 20, 2017 18.78 18.78 18.78 0 -0.13(-0.67%)
Jun 14, 2017 18.91 1 -0.22(-1.13%)
Jun 13, 2017 19.06 19.13 19.06 19.13 62,549 -0.19(-0.99%)
Jun 06, 2017 19.32 19.32 19.32 0 +0.03(+0.17%)
Jun 02, 2017 19.29 19.29 19.29 0 -0.01(-0.05%)
Jun 01, 2017 19.33 19.33 19.29 19.30 499 -0.08(-0.41%)
May 31, 2017 19.62 19.62 19.35 19.38 13,611 -0.08(-0.41%)
May 30, 2017 19.62 19.62 19.46 19.46 998 -0.16(-0.82%)
May 25, 2017 19.62 19.62 19.62 0 -0.29(-1.45%)
May 23, 2017 19.90 19.90 19.90 0 -0.02(-0.13%)
May 22, 2017 19.93 19.93 19.93 19.93 187 +0.29(+1.47%)
May 17, 2017 19.64 19.64 19.64 0 +0.13(+0.66%)
May 16, 2017 19.55 19.55 19.51 19.51 287 -0.05(-0.25%)
May 15, 2017 19.63 19.63 19.56 19.56 498 +0.06(+0.29%)
May 12, 2017 19.49 20.03 19.49 19.50 641 +0.10(+0.54%)
May 10, 2017 19.40 12 +0.18(+0.92%)
May 09, 2017 19.22 19.22 19.22 19.22 162 +0.27(+1.44%)
May 05, 2017 18.95 18.95 18.95 0 -0.24(-1.27%)
May 04, 2017 19.28 19.28 19.19 19.19 2,590 -0.34(-1.75%)
May 03, 2017 19.55 19.58 19.54 19.54 10,489 -0.18(-0.89%)
May 02, 2017 19.74 19.74 19.71 19.71 6,492 -0.51(-2.53%)
May 01, 2017 19.54 20.22 19.54 20.22 2,747 +0.46(+2.31%)
Apr 28, 2017 19.77 19.77 19.77 19.77 138 +0.05(+0.24%)
Apr 27, 2017 19.72 19.72 19.72 19.72 347 -0.12(-0.63%)
Apr 26, 2017 19.79 19.84 19.79 19.84 1,716 +0.02(+0.10%)
Apr 25, 2017 19.82 19.82 19.82 19.82 249 +0.06(+0.28%)
Apr 24, 2017 20.42 20.42 19.70 19.77 6,819 -0.11(-0.56%)
Apr 20, 2017 19.88 64 -0.25(-1.23%)
Apr 19, 2017 20.13 20.13 20.13 20.13 124 +0.02(+0.12%)
Apr 18, 2017 20.24 20.24 20.10 20.10 12,785 -0.26(-1.26%)
Apr 17, 2017 20.41 20.49 20.36 20.36 1,469 -0.02(-0.08%)
Apr 13, 2017 20.63 20.63 20.37 20.38 1,596 +0.10(+0.51%)
Apr 12, 2017 20.26 20.27 20.26 20.27 1,092 +0.02(+0.12%)
Apr 11, 2017 20.18 20.27 20.18 20.25 5,281 +0.10(+0.48%)
Apr 10, 2017 20.17 20.17 20.15 20.15 749 -0.02(-0.08%)
Apr 07, 2017 20.17 20.17 20.17 20.17 2,099 -0.00(-0.02%)
Apr 06, 2017 20.15 20.19 20.13 20.17 2,066 +0.08(+0.38%)
Apr 03, 2017 20.10 24 +0.07(+0.36%)
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.