Skip to main content

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

31.55 +0.33 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 25.52 25.69 25.43 25.56 22,365 +0.37(+1.46%)
May 28, 2021 25.18 25.25 25.12 25.19 24,745 +0.08(+0.30%)
May 27, 2021 24.93 25.13 24.93 25.12 19,556 +0.28(+1.15%)
May 26, 2021 24.75 24.83 24.64 24.83 11,666 +0.07(+0.27%)
May 25, 2021 24.81 24.83 24.70 24.76 18,797 -0.05(-0.20%)
May 24, 2021 24.60 24.81 24.55 24.81 17,446 +0.18(+0.75%)
May 21, 2021 24.58 24.65 24.55 24.63 24,361 +0.06(+0.24%)
May 20, 2021 24.71 24.71 24.52 24.57 14,156 -0.15(-0.61%)
May 19, 2021 24.87 24.87 24.56 24.72 15,415 -0.44(-1.76%)
May 18, 2021 25.27 25.27 25.05 25.17 20,180 -0.03(-0.10%)
May 17, 2021 25.09 25.20 25.03 25.19 28,110 +0.28(+1.11%)
May 14, 2021 25.00 25.03 24.81 24.91 30,409 +0.12(+0.47%)
May 13, 2021 25.09 25.20 24.63 24.80 63,141 -0.48(-1.89%)
May 12, 2021 25.40 25.48 25.21 25.27 57,610 -0.13(-0.53%)
May 11, 2021 25.13 25.41 25.13 25.41 34,105 +0.21(+0.83%)
May 10, 2021 25.58 25.58 25.08 25.20 38,711 -0.19(-0.76%)
May 07, 2021 25.31 25.39 25.17 25.39 46,983 +0.20(+0.80%)
May 06, 2021 25.07 25.19 24.98 25.19 33,038 +0.29(+1.18%)
May 05, 2021 24.85 24.91 24.75 24.90 20,293 +0.15(+0.61%)
May 04, 2021 24.75 24.75 24.64 24.75 25,182 +0.24(+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.