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 (%)
Jun 30, 2022 34.01 34.01 32.70 32.83 142,933 -1.26(-3.71%)
Jun 29, 2022 34.64 34.66 34.01 34.10 52,503 -0.25(-0.74%)
Jun 28, 2022 34.21 34.40 34.17 34.35 54,781 +0.30(+0.88%)
Jun 27, 2022 33.90 34.15 33.48 34.05 121,649 +0.24(+0.70%)
Jun 24, 2022 33.64 34.05 33.47 33.82 152,282 +0.14(+0.40%)
Jun 23, 2022 34.57 34.67 33.67 33.68 221,824 -1.10(-3.16%)
Jun 22, 2022 34.97 35.07 34.50 34.78 78,213 -0.51(-1.44%)
Jun 21, 2022 35.40 35.78 35.27 35.29 72,753 -0.24(-0.67%)
Jun 17, 2022 36.29 36.34 35.39 35.53 87,202 -0.91(-2.50%)
Jun 16, 2022 36.49 36.70 36.35 36.44 97,690 +0.01(+0.02%)
Jun 15, 2022 36.35 36.64 36.20 36.43 227,284 +0.22(+0.60%)
Jun 14, 2022 37.55 37.55 36.03 36.21 118,325 -1.18(-3.16%)
Jun 13, 2022 37.78 37.78 36.91 37.39 167,069 -0.62(-1.63%)
Jun 10, 2022 38.08 38.08 37.62 38.01 85,026 -0.24(-0.62%)
Jun 09, 2022 37.84 38.34 37.51 38.25 80,598 +0.03(+0.07%)
Jun 08, 2022 38.63 38.76 38.02 38.22 108,780 -0.21(-0.54%)
Jun 07, 2022 38.20 38.47 37.98 38.43 58,010 +0.19(+0.50%)
Jun 06, 2022 38.09 38.27 37.93 38.24 114,982 +0.60(+1.59%)
Jun 03, 2022 37.52 37.66 37.37 37.64 94,538 -0.02(-0.05%)
Jun 02, 2022 37.46 37.73 37.29 37.66 132,381 +0.45(+1.20%)
Jun 01, 2022 37.32 37.35 36.99 37.21 99,924 +0.34(+0.91%)
May 31, 2022 37.90 37.90 36.73 36.87 150,019 -0.65(-1.75%)
May 27, 2022 37.29 37.54 37.01 37.53 85,369 +0.25(+0.68%)
May 26, 2022 37.12 37.67 37.08 37.27 146,030 +0.23(+0.61%)
May 25, 2022 37.20 37.20 36.96 37.05 89,703 -0.02(-0.05%)
May 24, 2022 37.12 37.12 36.85 37.06 54,880 -0.08(-0.22%)
May 23, 2022 36.81 37.20 36.55 37.15 114,068 +0.60(+1.64%)
May 20, 2022 36.70 36.70 36.34 36.55 57,089 -0.07(-0.20%)
May 19, 2022 36.25 36.78 36.15 36.62 92,005 +0.30(+0.83%)
May 18, 2022 37.07 37.07 36.15 36.32 110,953 -0.58(-1.58%)
May 17, 2022 37.11 37.11 36.75 36.90 111,837 +0.07(+0.20%)
May 16, 2022 36.35 36.83 36.35 36.83 60,655 +0.81(+2.25%)
May 13, 2022 35.93 36.14 35.70 36.02 202,304 +0.14(+0.38%)
May 12, 2022 35.52 35.88 35.32 35.88 132,084 +0.01(+0.03%)
May 11, 2022 35.46 35.93 35.46 35.87 76,475 +0.99(+2.84%)
May 10, 2022 35.09 35.29 34.86 34.88 135,814 -0.09(-0.26%)
May 09, 2022 35.99 35.99 34.88 34.97 285,256 -1.81(-4.92%)
May 06, 2022 37.14 37.14 36.50 36.78 203,282 -0.26(-0.71%)
May 05, 2022 37.33 37.33 36.74 37.05 187,132 -0.06(-0.17%)
May 04, 2022 36.73 37.11 36.52 37.11 122,946 +1.07(+2.98%)
May 03, 2022 36.19 36.50 35.90 36.04 200,436 -0.10(-0.28%)
May 02, 2022 36.03 36.14 35.47 36.14 416,699 +0.03(+0.08%)
Apr 29, 2022 36.41 36.49 36.05 36.11 117,432 -0.15(-0.40%)
Apr 28, 2022 36.47 36.47 36.00 36.25 151,530 -0.14(-0.37%)
Apr 27, 2022 36.16 36.49 35.98 36.39 165,265 +0.35(+0.96%)
Apr 26, 2022 36.14 36.19 35.76 36.05 209,267 +0.12(+0.33%)
Apr 25, 2022 35.43 35.93 35.18 35.93 126,268 -0.19(-0.53%)
Apr 22, 2022 36.84 36.84 35.98 36.12 185,147 -0.75(-2.05%)
Apr 21, 2022 36.93 36.93 36.62 36.87 179,201 +0.09(+0.25%)
Apr 20, 2022 36.93 36.93 36.38 36.78 98,604 -0.07(-0.20%)
Apr 19, 2022 37.10 37.10 36.60 36.86 183,290 -1.00(-2.64%)
Apr 18, 2022 37.75 38.16 37.61 37.86 197,698 +0.57(+1.54%)
Apr 14, 2022 37.11 37.31 36.70 37.28 113,594 +0.24(+0.64%)
Apr 13, 2022 36.76 37.05 36.42 37.05 243,460 +0.66(+1.83%)
Apr 12, 2022 36.34 36.64 36.14 36.38 110,558 +0.55(+1.55%)
Apr 11, 2022 35.75 35.84 35.51 35.83 105,409 +0.11(+0.31%)
Apr 08, 2022 35.61 35.76 35.41 35.72 83,999 +0.26(+0.74%)
Apr 07, 2022 35.13 35.45 34.98 35.45 66,660 +0.30(+0.85%)
Apr 06, 2022 35.65 35.73 34.97 35.15 66,671 -0.11(-0.31%)
Apr 05, 2022 35.54 35.68 35.11 35.26 75,211 +0.08(+0.23%)
Apr 04, 2022 35.24 35.26 35.01 35.18 58,257 +0.46(+1.34%)
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.