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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.88 21.88 21.66 21.66 5,132 +0.01(+0.06%)
Jan 28, 2021 21.90 21.90 21.65 21.65 14,879 -0.05(-0.25%)
Jan 27, 2021 21.80 21.80 21.64 21.71 8,144 -0.10(-0.46%)
Jan 26, 2021 21.77 21.82 21.75 21.81 11,508 +0.10(+0.46%)
Jan 25, 2021 21.60 21.71 21.55 21.71 6,101 +0.23(+1.09%)
Jan 22, 2021 21.71 21.71 21.40 21.47 9,907 -0.33(-1.50%)
Jan 21, 2021 22.12 22.12 21.70 21.80 9,098 +0.03(+0.15%)
Jan 20, 2021 21.86 21.86 21.70 21.76 14,647 +0.05(+0.23%)
Jan 19, 2021 22.08 22.08 21.69 21.71 13,265 -0.10(-0.46%)
Jan 15, 2021 21.92 21.92 21.74 21.81 188,128 -0.22(-0.99%)
Jan 14, 2021 21.85 22.05 21.85 22.03 10,054 +0.19(+0.86%)
Jan 13, 2021 21.88 21.89 21.84 21.85 3,793 -0.04(-0.17%)
Jan 12, 2021 21.53 21.92 21.53 21.88 13,214 +0.34(+1.59%)
Jan 11, 2021 21.74 21.74 21.30 21.54 14,048 -0.10(-0.45%)
Jan 08, 2021 21.66 21.78 21.55 21.63 16,711 -0.15(-0.68%)
Jan 07, 2021 21.79 21.79 21.69 21.78 8,396 +0.04(+0.20%)
Jan 06, 2021 21.77 21.80 21.71 21.74 12,089 -0.04(-0.19%)
Jan 05, 2021 21.65 21.80 21.63 21.78 10,799 +0.38(+1.76%)
Jan 04, 2021 21.35 21.57 21.30 21.40 14,780 +0.20(+0.95%)
Dec 31, 2020 21.20 21.20 21.20 3,419 +0.15(+0.72%)
Dec 30, 2020 20.99 21.06 20.99 21.05 3,419 +0.07(+0.33%)
Dec 29, 2020 21.02 21.02 20.82 20.98 7,584 +0.02(+0.11%)
Dec 28, 2020 21.40 21.40 20.82 20.96 11,676 +0.02(+0.09%)
Dec 24, 2020 20.97 20.97 20.94 20.94 477 +0.04(+0.21%)
Dec 23, 2020 20.96 20.96 20.90 20.90 2,238 +0.10(+0.48%)
Dec 22, 2020 20.79 20.84 20.77 20.80 4,211 -0.12(-0.56%)
Dec 21, 2020 20.98 20.98 20.79 20.91 15,686 -0.09(-0.41%)
Dec 18, 2020 20.94 21.00 20.92 21.00 12,576 +0.16(+0.77%)
Dec 17, 2020 20.92 20.92 20.80 20.84 7,524 +0.19(+0.90%)
Dec 16, 2020 20.67 20.67 20.58 20.65 11,739 +0.08(+0.37%)
Dec 15, 2020 20.57 20.61 20.53 20.58 11,054 +0.12(+0.59%)
Dec 14, 2020 20.43 20.48 20.39 20.46 7,432 +0.13(+0.64%)
Dec 11, 2020 20.33 20.33 20.27 20.33 9,069 -0.05(-0.25%)
Dec 10, 2020 20.34 20.47 20.34 20.38 8,976 +0.29(+1.45%)
Dec 09, 2020 20.03 20.19 20.03 20.09 29,780 -0.18(-0.90%)
Dec 08, 2020 20.74 20.74 20.03 20.27 11,005 -0.09(-0.45%)
Dec 07, 2020 21.50 21.50 19.99 20.36 11,273 +0.25(+1.23%)
Dec 04, 2020 20.16 20.16 20.09 20.11 12,576 +0.06(+0.29%)
Dec 03, 2020 20.12 20.12 19.98 20.05 6,348 -0.07(-0.33%)
Dec 02, 2020 20.13 20.15 20.09 20.12 6,928 -0.02(-0.12%)
Dec 01, 2020 20.38 20.38 20.14 20.14 4,329 +0.05(+0.26%)
Nov 30, 2020 20.26 20.26 20.07 20.09 8,769 -0.08(-0.40%)
Nov 27, 2020 20.15 20.17 20.11 20.17 3,023 +0.00(+0.02%)
Nov 25, 2020 20.28 20.28 20.15 20.17 1,934 +0.10(+0.49%)
Nov 24, 2020 20.09 20.44 20.07 20.07 86,825 +0.11(+0.55%)
Nov 23, 2020 20.17 20.17 19.91 19.96 4,601 +0.04(+0.19%)
Nov 20, 2020 19.85 19.95 19.85 19.92 2,660 +0.11(+0.54%)
Nov 19, 2020 19.78 19.81 19.76 19.81 1,030 -0.15(-0.74%)
Nov 18, 2020 19.95 20.02 19.95 19.96 1,636 +0.07(+0.35%)
Nov 17, 2020 19.85 19.92 19.82 19.89 2,458 +0.03(+0.17%)
Nov 16, 2020 19.85 19.91 19.85 19.86 1,239 +0.07(+0.36%)
Nov 13, 2020 19.88 19.88 19.79 19.79 967 +0.02(+0.08%)
Nov 12, 2020 19.88 19.88 19.77 19.77 2,514 -0.05(-0.27%)
Nov 11, 2020 19.83 19.83 19.83 19.83 251 -0.01(-0.05%)
Nov 10, 2020 19.84 19.84 19.84 19.84 177 +0.22(+1.13%)
Nov 09, 2020 19.76 19.80 19.56 19.61 2,008 +0.05(+0.25%)
Nov 06, 2020 19.57 19.57 19.57 19.57 120 -0.02(-0.13%)
Nov 05, 2020 19.59 19.59 19.59 19.59 157 +0.12(+0.62%)
Nov 04, 2020 19.41 19.47 19.41 19.47 1,002 +0.12(+0.62%)
Nov 03, 2020 19.27 19.37 19.27 19.35 1,719 +0.04(+0.20%)
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.