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

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

20.47 +0.10 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 29, 2017 15.15 15.19 15.11 15.15 49,569 -0.03(-0.22%)
Sep 28, 2017 15.20 15.22 15.17 15.18 14,927 -0.03(-0.22%)
Sep 27, 2017 15.18 15.22 15.17 15.22 20,696 +0.02(+0.16%)
Sep 26, 2017 15.34 15.34 15.18 15.19 13,821 -0.12(-0.78%)
Sep 25, 2017 15.23 15.31 15.23 15.31 8,591 +0.08(+0.50%)
Sep 22, 2017 15.23 15.24 15.19 15.23 10,836 +0.04(+0.28%)
Sep 21, 2017 15.22 15.23 15.17 15.19 25,426 -0.12(-0.76%)
Sep 20, 2017 15.32 15.36 15.31 15.31 22,646 +0.07(+0.44%)
Sep 19, 2017 15.23 15.24 15.19 15.24 12,651 -0.01(-0.04%)
Sep 18, 2017 15.33 15.33 15.24 15.25 15,973 -0.04(-0.24%)
Sep 15, 2017 15.25 15.28 15.21 15.28 7,097 +0.02(+0.16%)
Sep 14, 2017 15.61 15.61 15.25 15.26 16,335 -0.02(-0.12%)
Sep 13, 2017 15.22 15.30 15.19 15.28 40,889 +0.07(+0.44%)
Sep 12, 2017 15.23 15.25 15.18 15.21 34,275 -0.03(-0.19%)
Sep 11, 2017 15.20 15.24 15.20 15.24 21,713 +0.04(+0.27%)
Sep 08, 2017 15.34 15.34 15.18 15.20 16,080 -0.19(-1.24%)
Sep 07, 2017 15.38 15.39 15.36 15.39 44,112 -0.01(-0.04%)
Sep 06, 2017 15.32 15.40 15.31 15.39 109,094 +0.12(+0.80%)
Sep 05, 2017 15.32 15.38 15.27 15.27 8,265 +0.07(+0.44%)
Sep 01, 2017 15.16 15.22 15.16 15.20 3,208 +0.04(+0.24%)
Aug 31, 2017 15.01 15.20 15.01 15.17 13,221 +0.29(+1.94%)
Aug 30, 2017 14.95 14.95 14.88 14.88 18,392 -0.10(-0.66%)
Aug 29, 2017 14.99 14.99 14.95 14.98 16,654 -0.01(-0.04%)
Aug 28, 2017 15.47 15.47 14.92 14.98 18,625 +0.06(+0.41%)
Aug 25, 2017 14.96 14.96 14.92 14.92 3,975 -0.05(-0.33%)
Aug 24, 2017 14.95 14.98 14.91 14.97 11,118 +0.04(+0.25%)
Aug 23, 2017 14.89 14.95 14.88 14.93 10,422 +0.04(+0.29%)
Aug 22, 2017 14.93 14.93 14.87 14.89 19,178 +0.01(+0.08%)
Aug 21, 2017 14.91 14.92 14.88 14.88 3,649 -0.04(-0.29%)
Aug 18, 2017 14.82 14.93 14.82 14.92 5,837 +0.13(+0.87%)
Aug 17, 2017 14.79 14.80 14.77 14.79 5,146 -0.02(-0.17%)
Aug 16, 2017 14.88 14.88 14.81 14.82 21,117 +0.03(+0.21%)
Aug 15, 2017 14.77 14.80 14.77 14.79 40,790 -0.10(-0.70%)
Aug 14, 2017 14.93 14.95 14.87 14.89 23,692 -0.10(-0.66%)
Aug 11, 2017 14.94 15.01 14.94 14.99 19,020 +0.02(+0.16%)
Aug 10, 2017 15.15 15.19 14.96 14.96 25,097 -0.14(-0.89%)
Aug 09, 2017 15.18 15.18 15.07 15.10 31,541 +0.07(+0.49%)
Aug 08, 2017 15.01 15.06 14.98 15.03 29,085 +0.03(+0.17%)
Aug 07, 2017 15.03 15.03 14.93 15.00 65,364 +0.07(+0.44%)
Aug 04, 2017 14.93 14.94 14.87 14.93 19,130 +0.00(+0.00%)
Aug 03, 2017 14.98 14.98 14.93 14.93 7,994 -0.08(-0.56%)
Aug 02, 2017 14.99 15.03 14.95 15.02 56,832 +0.05(+0.31%)
Aug 01, 2017 15.04 15.04 14.93 14.97 36,140 -0.18(-1.18%)
Jul 31, 2017 15.17 15.17 15.07 15.15 35,664 -0.01(-0.04%)
Jul 28, 2017 15.14 15.17 15.13 15.15 49,477 +0.06(+0.41%)
Jul 27, 2017 15.09 15.14 15.09 15.09 17,232 +0.07(+0.45%)
Jul 26, 2017 14.94 15.11 14.93 15.03 17,418 +0.13(+0.87%)
Jul 25, 2017 14.91 14.93 14.88 14.90 12,085 +0.06(+0.41%)
Jul 24, 2017 14.85 14.85 14.78 14.83 3,851 -0.04(-0.29%)
Jul 21, 2017 15.04 15.04 14.87 14.88 20,703 -0.14(-0.94%)
Jul 20, 2017 15.04 15.09 14.99 15.02 51,341 +0.01(+0.04%)
Jul 19, 2017 14.96 15.01 14.96 15.01 19,010 +0.10(+0.66%)
Jul 18, 2017 14.98 14.98 14.90 14.91 72,970 +0.07(+0.45%)
Jul 17, 2017 14.88 14.90 14.83 14.85 85,443 +0.03(+0.21%)
Jul 14, 2017 14.83 14.84 14.81 14.82 76,344 +0.09(+0.62%)
Jul 13, 2017 14.76 14.77 14.69 14.72 2,139,330 -0.12(-0.83%)
Jul 12, 2017 14.86 14.86 14.85 14.85 2,390 -0.03(-0.18%)
Jul 11, 2017 14.87 14.87 14.87 14.87 2,315 +0.10(+0.70%)
Jul 10, 2017 14.77 14.77 14.76 14.77 2,634 +0.11(+0.78%)
Jul 07, 2017 14.71 14.71 14.64 14.66 16,704 -0.15(-1.02%)
Jul 06, 2017 14.76 14.81 14.75 14.81 5,651 +0.06(+0.38%)
Jul 05, 2017 14.70 14.75 14.68 14.75 2,471 -0.16(-1.06%)
Jul 03, 2017 14.91 14.91 14.91 14.91 347 +0.11(+0.75%)
Jun 30, 2017 14.64 14.80 14.64 14.80 14,467 +0.25(+1.73%)
Jun 29, 2017 14.58 14.61 14.55 14.55 51,041 +0.06(+0.42%)
Jun 28, 2017 14.43 14.56 14.42 14.48 19,391 +0.07(+0.47%)
Jun 27, 2017 14.39 14.45 14.38 14.42 14,795 +0.10(+0.72%)
Jun 26, 2017 14.26 14.31 14.24 14.31 17,837 +0.04(+0.27%)
Jun 23, 2017 14.26 14.28 14.26 14.28 6,710 +0.03(+0.22%)
Jun 22, 2017 14.26 14.27 14.24 14.25 42,669 -0.03(-0.22%)
Jun 21, 2017 14.45 14.46 14.28 14.28 1,694 -0.09(-0.64%)
Jun 20, 2017 14.41 14.41 14.32 14.37 15,425 -0.15(-1.01%)
Jun 19, 2017 14.52 14.57 14.49 14.51 2,017,883 -0.03(-0.22%)
Jun 16, 2017 14.52 14.55 14.52 14.55 14,826 +0.13(+0.89%)
Jun 15, 2017 14.40 14.42 14.39 14.42 8,635 -0.30(-2.04%)
Jun 08, 2017 14.72 14.72 14.72 0 +0.01(+0.04%)
Jun 05, 2017 14.71 14.71 14.71 0 -0.10(-0.66%)
May 31, 2017 14.81 14.81 14.81 0 -0.12(-0.78%)
May 30, 2017 15.01 15.01 14.90 14.93 3,923 -0.15(-1.02%)
May 26, 2017 15.10 15.10 15.08 15.08 3,988 -0.11(-0.73%)
May 23, 2017 15.19 15.19 15.19 0 -0.11(-0.72%)
May 22, 2017 15.19 15.30 15.19 15.30 3,625 +0.35(+2.32%)
May 16, 2017 14.96 14.96 14.96 0 -0.08(-0.51%)
May 15, 2017 15.03 15.03 15.03 15.03 202 +0.04(+0.29%)
May 12, 2017 14.99 14.99 14.99 14.99 162 +0.27(+1.86%)
May 08, 2017 14.71 14.71 14.71 0 -0.07(-0.48%)
May 04, 2017 14.79 14.79 14.79 0 -0.20(-1.31%)
May 03, 2017 14.98 14.98 14.98 14.98 505 +0.37(+2.56%)
May 01, 2017 14.61 14.61 14.61 0 -0.45(-3.02%)
Apr 28, 2017 15.10 15.10 15.06 15.06 2,769 +0.01(+0.08%)
Apr 27, 2017 15.05 15.05 15.05 15.05 5,229 -0.13(-0.85%)
Apr 25, 2017 15.18 15.18 15.18 0 +0.07(+0.45%)
Apr 24, 2017 16.45 16.45 15.11 15.11 1,098 -0.11(-0.73%)
Apr 20, 2017 15.22 81 -0.03(-0.20%)
Apr 19, 2017 15.37 15.37 15.25 15.25 10,239 -0.09(-0.58%)
Apr 18, 2017 15.34 15.34 15.34 15.34 488 -0.16(-1.05%)
Apr 11, 2017 15.50 15.50 15.50 0 +0.06(+0.40%)
Apr 06, 2017 15.44 81 +0.04(+0.26%)
Apr 05, 2017 15.40 15.40 15.40 15.40 325 +0.07(+0.49%)
Apr 04, 2017 15.33 15.33 15.33 15.33 549 -0.03(-0.23%)
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.