Skip to main content

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

19.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.44 19.50 19.36 19.40 232,448 -0.08(-0.41%)
May 30, 2023 19.59 19.59 19.43 19.48 791,257 -0.35(-1.77%)
May 26, 2023 19.80 19.84 19.75 19.83 287,983 +0.20(+1.02%)
May 25, 2023 19.75 19.76 19.56 19.63 177,357 -0.25(-1.26%)
May 24, 2023 19.96 20.02 19.82 19.88 395,618 -0.02(-0.10%)
May 23, 2023 19.92 19.98 19.89 19.90 158,926 -0.04(-0.20%)
May 22, 2023 19.93 19.99 19.89 19.94 113,718 -0.07(-0.35%)
May 19, 2023 20.12 20.18 19.98 20.01 229,474 -0.01(-0.05%)
May 18, 2023 19.86 20.02 19.83 20.02 173,419 -0.07(-0.35%)
May 17, 2023 20.07 20.13 19.95 20.09 327,402 +0.10(+0.50%)
May 16, 2023 20.18 20.24 19.97 19.99 239,791 -0.24(-1.19%)
May 15, 2023 20.00 20.29 20.00 20.23 173,407 +0.22(+1.10%)
May 12, 2023 20.06 20.09 19.93 20.01 107,793 -0.01(-0.05%)
May 11, 2023 20.07 20.12 19.96 20.02 138,947 -0.28(-1.38%)
May 10, 2023 20.32 20.38 20.26 20.30 197,921 -0.19(-0.93%)
May 09, 2023 20.53 20.53 20.29 20.49 180,867 +0.05(+0.24%)
May 08, 2023 20.37 20.52 20.35 20.44 240,634 +0.11(+0.54%)
May 05, 2023 20.15 20.38 20.15 20.33 164,648 +0.27(+1.35%)
May 04, 2023 20.07 20.20 19.97 20.06 411,766 +0.06(+0.30%)
May 03, 2023 20.00 20.09 19.98 20.00 243,234 -0.18(-0.89%)
May 02, 2023 20.27 20.44 20.15 20.18 2,984,831 -0.30(-1.46%)
May 01, 2023 20.64 20.64 20.39 20.48 213,015 -0.13(-0.63%)
Apr 28, 2023 20.40 20.61 20.36 20.61 365,126 +0.18(+0.88%)
Apr 27, 2023 20.35 20.46 20.31 20.43 521,272 +0.06(+0.29%)
Apr 26, 2023 20.64 20.64 20.37 20.37 153,302 -0.31(-1.50%)
Apr 25, 2023 20.75 20.75 20.53 20.68 404,334 -0.21(-1.01%)
Apr 24, 2023 20.83 20.95 20.74 20.89 229,307 +0.04(+0.19%)
Apr 21, 2023 20.99 20.99 20.78 20.85 281,600 -0.12(-0.57%)
Apr 20, 2023 20.96 21.05 20.90 20.97 179,675 -0.20(-0.94%)
Apr 19, 2023 21.15 21.27 21.11 21.17 204,773 -0.25(-1.17%)
Apr 18, 2023 21.47 21.48 21.28 21.42 2,715,191 +0.13(+0.61%)
Apr 17, 2023 21.30 21.33 21.20 21.29 313,947 +0.02(+0.09%)
Apr 14, 2023 21.24 21.31 21.10 21.27 194,216 +0.04(+0.19%)
Apr 13, 2023 21.33 21.38 21.23 21.23 137,238 +0.03(+0.14%)
Apr 12, 2023 21.23 21.24 21.12 21.20 218,805 +0.08(+0.38%)
Apr 11, 2023 20.99 21.14 20.99 21.12 324,249 +0.18(+0.86%)
Apr 10, 2023 20.93 20.99 20.90 20.94 204,374 +0.03(+0.14%)
Apr 06, 2023 20.95 20.97 20.87 20.91 141,055 -0.09(-0.43%)
Apr 05, 2023 20.98 21.03 20.92 21.00 133,175 +0.01(+0.05%)
Apr 04, 2023 20.96 21.01 20.88 20.99 335,800 +0.02(+0.10%)
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.