Skip to main content

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

18.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 18.92 19.00 18.86 18.97 95,528 +0.09(+0.48%)
Feb 23, 2024 18.92 18.95 18.88 18.88 197,821 -0.22(-1.15%)
Feb 22, 2024 19.02 19.11 19.02 19.10 97,536 +0.00(+0.00%)
Feb 21, 2024 19.09 19.12 19.04 19.10 115,585 +0.12(+0.63%)
Feb 20, 2024 19.02 19.04 18.91 18.98 187,299 -0.03(-0.16%)
Feb 16, 2024 18.97 19.06 18.93 19.01 190,048 +0.06(+0.32%)
Feb 15, 2024 18.91 19.00 18.90 18.95 353,770 +0.08(+0.42%)
Feb 14, 2024 19.07 19.07 18.84 18.87 506,949 -0.14(-0.74%)
Feb 13, 2024 19.02 19.09 18.99 19.01 7,680,815 -0.10(-0.52%)
Feb 12, 2024 19.12 19.20 19.11 19.11 129,438 -0.06(-0.31%)
Feb 09, 2024 19.18 19.23 19.11 19.17 258,856 +0.01(+0.05%)
Feb 08, 2024 19.09 19.19 19.09 19.16 215,149 +0.05(+0.26%)
Feb 07, 2024 19.07 19.15 19.07 19.11 194,799 +0.00(+0.00%)
Feb 06, 2024 19.06 19.15 19.06 19.11 321,776 +0.03(+0.16%)
Feb 05, 2024 19.03 19.09 18.95 19.08 653,006 -0.03(-0.16%)
Feb 02, 2024 19.08 19.16 19.07 19.11 603,994 -0.14(-0.73%)
Feb 01, 2024 19.37 19.45 19.20 19.25 1,450,838 -0.18(-0.93%)
Jan 31, 2024 19.48 19.52 19.39 19.43 286,866 -0.12(-0.61%)
Jan 30, 2024 19.36 19.55 19.34 19.55 215,936 +0.21(+1.09%)
Jan 29, 2024 19.37 19.39 19.29 19.34 411,841 -0.16(-0.82%)
Jan 26, 2024 19.41 19.52 19.31 19.50 662,719 +0.01(+0.05%)
Jan 25, 2024 19.50 19.50 19.36 19.49 1,832,036 +0.08(+0.41%)
Jan 24, 2024 19.34 19.45 19.32 19.41 667,489 +0.15(+0.78%)
Jan 23, 2024 19.14 19.28 19.14 19.26 486,258 +0.16(+0.84%)
Jan 22, 2024 19.00 19.14 18.96 19.10 393,060 +0.02(+0.10%)
Jan 19, 2024 19.19 19.24 19.07 19.08 314,671 -0.07(-0.37%)
Jan 18, 2024 18.96 19.16 18.96 19.15 438,511 +0.12(+0.63%)
Jan 17, 2024 19.00 19.05 18.97 19.03 246,453 -0.10(-0.52%)
Jan 16, 2024 19.26 19.30 19.13 19.13 454,026 -0.19(-0.98%)
Jan 12, 2024 19.50 19.54 19.20 19.32 321,420 +0.07(+0.36%)
Jan 11, 2024 19.31 19.40 19.23 19.25 566,550 +0.09(+0.47%)
Jan 10, 2024 19.34 19.34 19.15 19.16 313,545 -0.16(-0.83%)
Jan 09, 2024 19.26 19.41 19.23 19.32 449,962 +0.15(+0.78%)
Jan 08, 2024 19.09 19.21 19.01 19.17 426,780 -0.21(-1.08%)
Jan 05, 2024 19.35 19.46 19.31 19.38 262,188 +0.03(+0.16%)
Jan 04, 2024 19.31 19.37 19.23 19.35 160,284 -0.01(-0.05%)
Jan 03, 2024 19.30 19.37 19.25 19.36 558,719 +0.12(+0.62%)
Jan 02, 2024 19.41 19.44 19.20 19.24 1,375,297 -0.12(-0.62%)
Dec 29, 2023 19.48 19.51 19.36 19.36 716,710 -0.15(-0.77%)
Dec 28, 2023 19.62 19.68 19.51 19.51 692,262 -0.15(-0.76%)
Dec 27, 2023 19.70 19.74 19.63 19.66 736,365 +0.07(+0.36%)
Dec 26, 2023 19.46 19.66 19.36 19.59 473,118 +0.11(+0.56%)
Dec 22, 2023 19.55 19.59 19.45 19.48 563,479 +0.03(+0.15%)
Dec 21, 2023 19.38 19.46 19.38 19.45 804,171 +0.06(+0.31%)
Dec 20, 2023 19.60 19.60 19.37 19.39 744,018 -0.19(-0.97%)
Dec 19, 2023 19.46 19.59 19.41 19.58 1,073,508 +0.10(+0.51%)
Dec 18, 2023 19.52 19.60 19.43 19.48 1,234,722 +0.09(+0.46%)
Dec 15, 2023 19.39 19.43 19.30 19.39 803,308 +0.02(+0.11%)
Dec 14, 2023 19.31 19.38 19.29 19.37 882,402 +0.28(+1.46%)
Dec 13, 2023 18.85 19.09 18.84 19.09 348,944 +0.18(+0.97%)
Dec 12, 2023 18.96 18.99 18.88 18.91 1,727,404 -0.18(-0.96%)
Dec 11, 2023 19.01 19.12 18.94 19.09 641,790 -0.11(-0.55%)
Dec 08, 2023 19.26 19.31 19.13 19.20 338,832 +0.03(+0.15%)
Dec 07, 2023 19.21 19.21 19.11 19.17 409,415 +0.09(+0.45%)
Dec 06, 2023 19.43 19.43 19.08 19.08 817,397 -0.42(-2.17%)
Dec 05, 2023 19.53 19.64 19.47 19.50 293,367 -0.07(-0.34%)
Dec 04, 2023 19.61 19.67 19.55 19.57 328,567 -0.22(-1.12%)
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.