Skip to main content

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

31.50 +0.28 (+0.90%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.04 31.23 31.04 31.22 21,663 +0.03(+0.10%)
Mar 26, 2024 31.38 31.43 31.19 31.19 30,962 -0.25(-0.80%)
Mar 25, 2024 31.25 31.47 31.25 31.44 160,219 +0.25(+0.80%)
Mar 22, 2024 31.28 31.32 31.18 31.19 20,893 -0.22(-0.70%)
Mar 21, 2024 31.52 31.60 31.28 31.41 55,647 -0.06(-0.19%)
Mar 20, 2024 31.26 31.52 31.26 31.47 23,442 +0.05(+0.16%)
Mar 19, 2024 31.45 31.47 31.40 31.42 28,271 -0.04(-0.13%)
Mar 18, 2024 31.45 31.53 31.36 31.46 30,435 +0.14(+0.45%)
Mar 15, 2024 31.25 31.38 31.21 31.32 22,261 +0.01(+0.03%)
Mar 14, 2024 31.28 31.32 31.19 31.31 59,047 +0.04(+0.13%)
Mar 13, 2024 31.01 31.31 31.01 31.27 147,139 +0.33(+1.07%)
Mar 12, 2024 30.90 31.02 30.82 30.94 29,778 -0.03(-0.10%)
Mar 11, 2024 30.79 31.03 30.78 30.97 50,317 +0.16(+0.52%)
Mar 08, 2024 30.75 30.87 30.69 30.81 28,496 -0.05(-0.16%)
Mar 07, 2024 30.73 30.91 30.70 30.86 21,847 +0.25(+0.82%)
Mar 06, 2024 30.66 30.76 30.61 30.61 22,148 +0.12(+0.39%)
Mar 05, 2024 30.64 30.64 30.47 30.49 26,296 -0.14(-0.46%)
Mar 04, 2024 30.62 30.71 30.59 30.63 17,034 +0.25(+0.82%)
Mar 01, 2024 30.28 30.47 30.24 30.38 41,994 +0.07(+0.23%)
Feb 29, 2024 30.20 30.36 30.18 30.31 93,470 +0.06(+0.20%)
Feb 28, 2024 30.26 30.32 30.23 30.25 41,599 -0.01(-0.02%)
Feb 27, 2024 30.19 30.30 30.02 30.26 15,396 +0.25(+0.82%)
Feb 26, 2024 29.85 30.04 29.85 30.01 36,028 +0.14(+0.47%)
Feb 23, 2024 29.99 29.99 29.86 29.87 22,135 -0.27(-0.90%)
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%)
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.