BCI - Aberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201922.8722.8222.7522.8022.803,882
Sep 13, 201922.2322.2922.2322.2522.2512,300
Sep 12, 201922.0522.2522.0522.2222.2219,800
Sep 11, 201922.2522.2522.0822.1222.1218,100
Sep 10, 201922.1522.3422.1522.2722.2713,600
Sep 09, 201922.1222.2422.1122.1822.186,200
Sep 06, 201921.9922.0721.9422.0122.0110,100
Sep 05, 201922.1522.1722.0422.0422.0413,700
Sep 04, 201922.0122.2122.0122.1622.1636,500
Sep 03, 201921.6321.7821.2821.7421.74114,700
Aug 30, 201921.9021.9521.7521.7721.7712,200
Aug 29, 201921.9122.0721.8421.8821.8815,100
Aug 28, 201921.8321.8521.7621.8421.8420,300
Aug 27, 201921.5621.6621.5521.6521.6523,200
Aug 26, 201921.6621.6921.5421.5621.5611,600
Aug 23, 201921.4821.5621.3921.4521.4522,100
Aug 22, 201921.6821.6821.5621.5821.5812,500
Aug 21, 201921.7521.7921.6621.6821.6813,800
Aug 20, 201921.7021.7021.6021.6621.6610,900
Aug 19, 201921.6521.6721.6021.6421.6419,500
Aug 16, 201921.7621.7621.6421.6921.695,500
Aug 15, 201921.6421.7221.6321.6621.6633,700
Aug 14, 201921.7021.7721.6521.7121.7134,600
Aug 13, 201922.1722.1721.6621.9221.9223,900
Aug 12, 201922.4222.5321.6221.7421.7436,600
Aug 09, 201921.9321.9421.8621.8921.8920,600
Aug 08, 201921.6421.8221.5921.8021.8031,600
Aug 07, 201921.5421.6021.4121.6021.6068,600
Aug 06, 201921.7121.7821.6221.6221.6218,200
Aug 05, 201921.5721.7321.5721.7021.7013,400
Aug 02, 201921.8521.8521.7721.7921.799,600
Aug 01, 201922.0122.1021.7421.8021.80110,000
Jul 31, 201922.3322.4222.1922.1922.1913,200
Jul 30, 201922.3222.3322.2522.3322.3316,800
Jul 29, 201922.2422.3122.2022.2822.285,600
Jul 26, 201922.2222.2922.2122.2222.2211,100
Jul 25, 201922.3622.4022.2622.2822.2811,800
Jul 24, 201922.5022.5522.3422.3922.3911,200
Jul 23, 201922.3022.4322.2622.4022.406,500
Jul 22, 201922.4222.4322.3222.3522.3516,400
Jul 19, 201922.4122.4522.3622.4522.4514,900
Jul 18, 201922.4222.4222.2622.3622.3619,100
Jul 17, 201922.5422.5422.3922.4122.419,400
Jul 16, 201922.6622.6622.4022.4722.4710,000
Jul 15, 201922.8522.8522.6922.7122.7116,800
Jul 12, 201922.7922.8922.7822.8522.8512,200
Jul 11, 201922.7322.7722.3222.7022.7019,500
Jul 10, 201922.5422.7122.5422.6922.699,500
Jul 09, 201922.2822.3322.1422.3322.3323,800
Jul 08, 201922.3322.3622.2322.2422.2410,000
Jul 05, 201922.2722.3122.2322.3022.3080,000
Jul 03, 201922.1122.2822.1122.2622.2613,400
Jul 02, 201922.1622.1621.9922.0222.029,100
Jul 01, 201922.4322.4622.2022.2522.255,700
Jun 28, 201922.6322.6422.3822.3822.388,000
Jun 27, 201922.5822.6022.5622.5822.5813,600
Jun 26, 201922.5722.6622.5222.5722.5712,400
Jun 25, 201922.5622.5922.4722.4922.4924,600
Jun 24, 201922.3222.4422.3022.4222.429,800
Jun 21, 201922.3222.3222.2122.2322.2319,400
Jun 20, 201922.2522.3322.2522.3122.3116,500
Jun 19, 201921.9522.0221.8922.0022.009,800
Jun 18, 201921.8622.0921.8622.0222.0234,000
Jun 17, 201921.9421.9421.8621.8921.899,500
Jun 14, 201921.8821.9921.8821.9121.9120,300
Jun 13, 201921.8721.9121.7821.8321.8311,900
Jun 12, 201921.7321.7921.6621.6621.664,700
Jun 11, 201921.7221.8321.7121.8021.8016,000
Jun 10, 201921.6221.7621.6221.6921.6922,100
Jun 07, 201921.6921.7321.6721.7021.7010,200
Jun 06, 201921.5121.7621.5121.7621.7615,300
Jun 05, 201921.7821.7821.4821.5021.5016,100
Jun 04, 201921.7221.8721.7221.8721.8717,800
Jun 03, 201921.9421.9421.5921.7221.72127,300
May 31, 201921.9822.1021.8021.8021.8011,700
May 30, 201922.2922.3622.2022.2122.216,700
May 29, 201922.3922.3922.2422.3122.317,100
May 28, 201922.2822.3622.2422.2922.298,000
May 24, 201922.0622.1522.0422.1522.1511,400
May 23, 201922.0022.2021.8921.9121.91146,600
May 22, 201922.3322.3322.1622.1822.1811,700
May 21, 201922.4622.5122.3722.4222.42133,700
May 20, 201922.5422.5422.4222.4522.4511,100
May 17, 201922.5022.5022.3522.3522.359,000
May 16, 201922.5322.6022.5322.6022.6010,700
May 15, 201922.3522.4522.3522.3922.3933,300
May 14, 201922.1622.3122.1622.2522.2518,300
May 13, 201922.0522.0921.9421.9921.999,300
May 10, 201922.0222.1622.0222.1122.1127,600
May 09, 201922.0422.0821.9522.0222.028,400
May 08, 201922.1922.2022.1422.1722.1713,600
May 07, 201922.1922.2222.1422.1622.1617,300
May 06, 201922.2122.3922.2122.3822.3878,000
May 03, 201922.4422.4922.3722.4022.4022,200
May 02, 201922.4322.4522.3022.3622.3622,300
May 01, 201922.5723.3622.4522.5222.52122,700
Apr 30, 201922.6622.6922.5622.6222.6219,400
Apr 29, 201922.6222.6722.5622.6122.6110,200
Apr 26, 201922.7622.7622.6122.6422.6415,600
Apr 25, 201922.8022.8422.7522.7522.7512,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...