Skip to main content

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

30.14 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 30.05 30.20 29.99 30.14 39,767 +0.01(+0.03%)
Feb 21, 2024 29.85 30.14 29.85 30.13 188,510 +0.23(+0.77%)
Feb 20, 2024 29.98 30.03 29.82 29.90 52,562 -0.12(-0.40%)
Feb 16, 2024 29.85 30.05 29.85 30.02 14,624 +0.21(+0.70%)
Feb 15, 2024 29.80 29.94 29.80 29.81 30,015 +0.10(+0.34%)
Feb 14, 2024 29.95 30.02 29.71 29.71 353,927 -0.34(-1.13%)
Feb 13, 2024 30.04 30.09 29.95 30.05 81,104 -0.11(-0.38%)
Feb 12, 2024 30.15 30.23 30.12 30.16 20,411 +0.00(+0.02%)
Feb 09, 2024 30.16 30.26 30.13 30.16 16,122 -0.07(-0.23%)
Feb 08, 2024 30.10 30.25 30.10 30.23 16,181 +0.13(+0.43%)
Feb 07, 2024 30.06 30.17 30.06 30.10 20,620 +0.01(+0.03%)
Feb 06, 2024 30.12 30.16 30.06 30.09 17,796 +0.06(+0.20%)
Feb 05, 2024 30.04 30.09 29.91 30.03 29,559 -0.07(-0.23%)
Feb 02, 2024 30.15 30.25 30.10 30.10 35,555 -0.30(-0.99%)
Feb 01, 2024 30.57 30.64 30.34 30.40 58,975 -0.24(-0.78%)
Jan 31, 2024 30.79 30.80 30.61 30.64 20,801 -0.19(-0.62%)
Jan 30, 2024 30.53 30.83 30.50 30.83 33,865 +0.27(+0.90%)
Jan 29, 2024 30.56 30.57 30.44 30.55 34,054 -0.21(-0.67%)
Jan 26, 2024 30.57 30.76 30.52 30.76 64,302 +0.11(+0.36%)
Jan 25, 2024 30.67 30.72 30.55 30.65 52,609 +0.07(+0.23%)
Jan 24, 2024 30.54 30.62 30.50 30.58 34,421 +0.16(+0.53%)
Jan 23, 2024 30.25 30.42 30.25 30.42 48,182 +0.34(+1.13%)
Jan 22, 2024 29.94 30.19 29.94 30.08 39,090 -0.06(-0.20%)
Jan 19, 2024 30.25 30.26 30.05 30.14 37,060 -0.01(-0.04%)
Jan 18, 2024 29.96 30.20 29.92 30.15 15,594 +0.15(+0.51%)
Jan 17, 2024 30.00 30.03 29.92 30.00 13,801 -0.18(-0.61%)
Jan 16, 2024 30.36 30.36 30.15 30.18 27,336 -0.23(-0.74%)
Jan 12, 2024 30.67 30.70 30.24 30.41 29,059 +0.03(+0.11%)
Jan 11, 2024 30.45 30.54 30.31 30.38 58,185 +0.15(+0.49%)
Jan 10, 2024 30.50 30.50 30.21 30.23 48,859 -0.26(-0.85%)
Jan 09, 2024 30.42 30.57 30.33 30.49 28,100 +0.23(+0.76%)
Jan 08, 2024 30.15 30.29 30.05 30.26 31,429 -0.34(-1.11%)
Jan 05, 2024 30.54 30.70 30.51 30.60 25,734 +0.03(+0.10%)
Jan 04, 2024 30.49 30.57 30.38 30.57 19,733 +0.00(+0.00%)
Jan 03, 2024 30.44 30.61 30.39 30.57 48,367 +0.14(+0.46%)
Jan 02, 2024 30.71 30.71 30.42 30.43 47,766 -0.16(-0.52%)
Dec 29, 2023 30.76 30.78 30.59 30.59 46,756 -0.26(-0.84%)
Dec 28, 2023 30.98 31.07 30.82 30.85 56,362 -0.20(-0.65%)
Dec 27, 2023 31.03 31.16 31.03 31.05 385,946 +0.06(+0.19%)
Dec 26, 2023 30.88 31.01 30.00 30.99 53,959 +0.21(+0.68%)
Dec 22, 2023 30.85 30.95 30.73 30.78 44,235 +0.05(+0.16%)
Dec 21, 2023 30.64 30.74 30.62 30.73 117,193 +0.06(+0.20%)
Dec 20, 2023 30.99 30.99 30.65 30.67 137,120 -0.31(-1.00%)
Dec 19, 2023 30.72 30.99 30.72 30.98 55,381 +0.20(+0.66%)
Dec 18, 2023 30.84 30.91 30.74 30.78 42,020 +0.12(+0.38%)
Dec 15, 2023 30.66 30.70 30.56 30.66 148,799 +0.04(+0.13%)
Dec 14, 2023 30.49 30.62 30.49 30.62 27,773 +0.43(+1.43%)
Dec 13, 2023 29.86 30.19 29.85 30.19 59,604 +0.26(+0.88%)
Dec 12, 2023 29.93 30.01 29.87 29.93 27,175 -0.24(-0.81%)
Dec 11, 2023 30.06 30.19 29.97 30.17 27,182 -0.16(-0.54%)
Dec 08, 2023 30.30 30.44 30.24 30.33 21,235 -0.01(-0.03%)
Dec 07, 2023 30.29 30.35 30.18 30.34 45,573 +0.16(+0.54%)
Dec 06, 2023 30.62 30.62 30.18 30.18 141,816 -0.61(-1.99%)
Dec 05, 2023 30.89 30.95 30.76 30.79 20,234 -0.12(-0.40%)
Dec 04, 2023 30.95 31.06 30.91 30.92 39,289 -0.35(-1.13%)
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.