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

32.65 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:44 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 32.81 32.97 32.65 32.75 74,637 +0.12(+0.37%)
Jan 25, 2022 32.65 32.68 32.32 32.63 58,694 +0.21(+0.65%)
Jan 24, 2022 32.40 32.42 32.04 32.42 112,562 -0.11(-0.34%)
Jan 21, 2022 32.79 32.79 32.42 32.53 66,780 -0.06(-0.18%)
Jan 20, 2022 32.75 32.78 32.56 32.59 80,961 +0.03(+0.09%)
Jan 19, 2022 32.59 32.68 32.42 32.56 88,172 +0.29(+0.90%)
Jan 18, 2022 32.19 32.28 32.05 32.27 259,951 +0.19(+0.59%)
Jan 14, 2022 32.08 0 +0.20(+0.63%)
Jan 13, 2022 32.40 32.40 31.81 31.88 42,891 -0.47(-1.45%)
Jan 12, 2022 32.34 32.35 32.00 32.35 116,754 +0.25(+0.78%)
Jan 11, 2022 31.57 32.10 31.50 32.10 57,899 +0.71(+2.26%)
Jan 10, 2022 31.70 31.70 31.30 31.39 58,875 -0.10(-0.32%)
Jan 07, 2022 31.53 31.53 31.33 31.49 36,546 +0.14(+0.45%)
Jan 06, 2022 31.35 31.38 31.21 31.35 25,944 +0.07(+0.22%)
Jan 05, 2022 31.49 31.58 31.28 31.28 59,790 -0.04(-0.13%)
Jan 04, 2022 31.20 31.38 31.03 31.32 77,749 +0.36(+1.16%)
Jan 03, 2022 30.76 30.96 30.72 30.96 59,155 +0.22(+0.72%)
Dec 31, 2021 30.95 30.99 30.72 30.74 40,845 -0.03(-0.10%)
Dec 30, 2021 30.91 31.15 30.75 30.77 62,465 -0.23(-0.74%)
Dec 29, 2021 31.09 31.24 30.94 31.00 32,603 -0.06(-0.19%)
Dec 28, 2021 31.10 31.13 30.95 31.06 28,684 -0.08(-0.26%)
Dec 27, 2021 30.66 31.17 30.65 31.14 40,840 +0.54(+1.76%)
Dec 23, 2021 30.80 30.80 30.43 30.60 32,913 -0.08(-0.26%)
Dec 22, 2021 30.62 30.68 30.36 30.68 594,745 +0.55(+1.83%)
Dec 21, 2021 30.24 30.24 29.86 30.13 53,486 -2.17(-6.72%)
Dec 20, 2021 32.24 32.31 31.97 32.30 48,893 -0.16(-0.48%)
Dec 17, 2021 32.66 32.68 32.46 32.46 30,139 -0.32(-0.99%)
Dec 16, 2021 32.75 32.85 32.57 32.78 23,442 +0.32(+0.99%)
Dec 15, 2021 32.45 32.46 32.15 32.46 18,485 +0.00(+0.00%)
Dec 14, 2021 32.46 32.49 32.27 32.46 48,988 -0.21(-0.64%)
Dec 13, 2021 33.10 33.10 32.58 32.67 86,012 -0.18(-0.55%)
Dec 10, 2021 32.99 32.99 32.57 32.85 21,440 +0.31(+0.95%)
Dec 09, 2021 32.53 32.72 32.51 32.54 25,024 -0.35(-1.06%)
Dec 08, 2021 32.81 32.90 32.64 32.89 60,404 +0.25(+0.77%)
Dec 07, 2021 32.84 32.84 32.48 32.64 89,080 +0.26(+0.80%)
Dec 06, 2021 32.06 32.39 32.00 32.38 19,271 +0.11(+0.34%)
Dec 03, 2021 32.37 32.38 32.10 32.27 20,021 -0.01(-0.03%)
Dec 02, 2021 31.87 32.28 31.66 32.28 42,566 +0.50(+1.57%)
Dec 01, 2021 32.52 32.52 31.66 31.78 98,133 -0.28(-0.87%)
Nov 30, 2021 32.49 32.49 31.66 32.06 33,702 -0.77(-2.35%)
Nov 29, 2021 33.36 33.36 32.75 32.83 22,755 -0.16(-0.48%)
Nov 26, 2021 33.92 33.92 32.64 32.99 120,931 -1.26(-3.68%)
Nov 24, 2021 34.31 34.32 34.13 34.25 15,651 +0.02(+0.06%)
Nov 23, 2021 34.03 34.24 33.92 34.23 30,892 +0.46(+1.36%)
Nov 22, 2021 33.88 33.88 33.60 33.77 8,577 +0.09(+0.27%)
Nov 19, 2021 33.97 33.97 33.61 33.68 23,132 -0.14(-0.41%)
Nov 18, 2021 33.83 33.83 33.76 33.82 39,112 +0.02(+0.06%)
Nov 17, 2021 34.00 34.03 33.69 33.80 19,962 -0.19(-0.56%)
Nov 16, 2021 33.94 34.00 33.89 33.99 36,789 +0.05(+0.15%)
Nov 15, 2021 34.00 34.00 33.77 33.94 20,020 +0.02(+0.06%)
Nov 12, 2021 33.75 33.94 33.67 33.92 24,470 +0.10(+0.30%)
Nov 11, 2021 33.85 33.90 33.72 33.82 15,682 +0.28(+0.83%)
Nov 10, 2021 33.68 33.54 38,666 -0.12(-0.36%)
Nov 09, 2021 33.64 33.66 33.37 33.66 14,963 +0.02(+0.06%)
Nov 08, 2021 33.84 33.88 33.61 33.64 19,691 -0.02(-0.06%)
Nov 05, 2021 33.53 33.68 33.36 33.66 16,984 +0.20(+0.60%)
Nov 04, 2021 34.12 34.12 33.41 33.46 17,600 -0.19(-0.55%)
Nov 03, 2021 33.73 33.76 33.52 33.65 10,909 -0.27(-0.81%)
Nov 02, 2021 33.81 33.93 33.74 33.92 21,201 +0.24(+0.71%)
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.