Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,292.75
-5.50(-0.13%)
Dow Futures
33,848.00
-25.00(-0.07%)
Nasdaq Futures
13,661.25
-20.00(-0.15%)
Russell 2000 Futures
2,021.80
-2.00(-0.10%)
Crude Oil
88.61
-0.80(-0.89%)
Gold
1,795.10
-3.00(-0.17%)

Advertisement

abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

23.52

-0.50

(-2.07%)

At close: 03:39PM EDT

Advertisement

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	23.55	23.55	23.08	23.52	23.52	1,600
Aug 12, 2022	24.02	24.08	23.96	24.02	24.02	3,600
Aug 11, 2022	24.40	24.44	24.40	24.44	24.44	100
Aug 10, 2022	23.87	23.94	23.87	23.94	23.94	400
Aug 09, 2022	23.77	23.77	23.44	23.44	23.44	900
Aug 08, 2022	23.32	23.32	23.20	23.24	23.24	1,500
Aug 05, 2022	23.28	23.38	23.28	23.33	23.33	1,400
Aug 04, 2022	23.01	23.02	23.01	23.02	23.02	200
Aug 03, 2022	22.81	22.81	22.81	22.81	22.81	100
Aug 02, 2022	23.08	23.09	22.89	22.89	22.89	1,100
Aug 01, 2022	23.94	23.99	23.60	23.60	23.60	600
Jul 29, 2022	23.50	23.61	23.38	23.61	23.61	1,000
Jul 28, 2022	22.68	22.68	22.68	22.68	22.68	500
Jul 27, 2022	22.10	22.33	22.10	22.33	22.33	2,900
Jul 26, 2022	22.21	22.21	22.16	22.16	22.16	2,500
Jul 25, 2022	22.17	22.21	22.13	22.21	22.21	6,500
Jul 22, 2022	22.55	22.55	22.14	22.17	22.17	1,200
Jul 21, 2022	21.86	21.86	21.86	21.86	21.86	100
Jul 20, 2022	21.93	21.93	21.79	21.79	21.79	2,300
Jul 19, 2022	21.42	21.46	21.39	21.46	21.46	1,700
Jul 18, 2022	21.14	21.85	21.14	21.63	21.63	1,400
Jul 15, 2022	20.68	21.00	20.68	20.97	20.97	400
Jul 14, 2022	20.91	20.91	20.78	20.78	20.78	200
Jul 13, 2022	21.53	21.65	21.49	21.51	21.51	4,500
Jul 12, 2022	21.88	21.89	21.49	21.49	21.49	1,700
Jul 11, 2022	21.91	22.15	21.91	22.15	22.15	400
Jul 08, 2022	22.43	22.51	22.43	22.51	22.51	200
Jul 07, 2022	22.22	22.51	22.22	22.51	22.51	1,800
Jul 06, 2022	22.06	22.15	22.05	22.15	22.15	1,100
Jul 05, 2022	22.00	22.27	22.00	22.25	22.25	1,000
Jul 01, 2022	22.51	22.70	22.45	22.70	22.70	1,600
Jun 30, 2022	23.23	23.23	23.11	23.15	23.15	1,300
Jun 29, 2022	23.91	23.91	23.91	23.91	23.91	100
Jun 28, 2022	23.92	23.92	23.82	23.82	23.82	700
Jun 27, 2022	24.12	24.12	23.59	23.73	23.73	1,400
Jun 24, 2022	23.01	23.60	23.01	23.36	23.36	17,700
Jun 23, 2022	24.50	24.50	24.12	24.15	24.15	12,000
Jun 22, 2022	24.68	24.86	24.68	24.86	24.86	1,900
Jun 21, 2022	25.34	25.42	25.32	25.32	25.32	4,200
Jun 17, 2022	25.26	25.26	24.93	25.20	25.20	8,000
Jun 16, 2022	25.54	25.55	25.24	25.46	25.46	1,800
Jun 15, 2022	25.91	26.07	25.83	26.07	26.07	1,200
Jun 14, 2022	25.83	25.83	25.41	25.48	25.48	2,200
Jun 13, 2022	26.10	26.25	25.82	26.02	26.02	2,400
Jun 10, 2022	26.94	26.94	26.70	26.83	26.83	900
Jun 09, 2022	28.00	28.00	27.39	27.39	27.39	4,500
Jun 08, 2022	28.05	28.08	27.98	28.03	28.03	1,000
Jun 07, 2022	28.09	28.09	27.93	28.09	28.09	3,100
Jun 06, 2022	28.02	28.29	28.02	28.18	28.18	13,000
Jun 03, 2022	28.62	28.62	28.20	28.20	28.20	3,400
Jun 02, 2022	27.84	28.82	27.84	28.82	28.82	6,700
Jun 01, 2022	27.49	27.49	27.49	27.49	27.49	200
May 31, 2022	29.50	29.50	27.63	27.63	27.63	12,100
May 27, 2022	27.80	27.93	27.74	27.91	27.91	3,900
May 26, 2022	27.33	27.33	27.18	27.23	27.23	2,200
May 25, 2022	27.20	27.25	27.18	27.25	27.25	800
May 24, 2022	27.27	27.32	27.27	27.32	27.32	400
May 23, 2022	27.60	27.88	27.60	27.77	27.77	2,300
May 20, 2022	27.68	27.71	27.68	27.71	27.71	300
May 19, 2022	25.58	27.79	25.58	27.79	27.79	5,700
May 18, 2022	26.96	26.96	26.48	26.48	26.48	800
May 17, 2022	26.89	27.01	26.89	26.93	26.93	2,300
May 16, 2022	26.80	26.84	26.45	26.82	26.82	2,500
May 13, 2022	26.32	26.73	26.30	26.73	26.73	1,800
May 12, 2022	26.23	26.63	26.17	26.60	26.60	3,800
May 11, 2022	26.99	26.99	26.96	26.97	26.97	1,800
May 10, 2022	26.67	27.04	26.65	26.89	26.89	3,000
May 09, 2022	26.92	26.94	26.63	26.85	26.85	83,400
May 06, 2022	28.10	28.10	27.80	27.91	27.91	4,200
May 05, 2022	29.27	29.27	28.28	28.34	28.34	1,300
May 04, 2022	28.55	28.89	28.55	28.89	28.89	1,300
May 03, 2022	28.74	28.87	28.41	28.51	28.51	3,800
May 02, 2022	28.75	28.75	28.22	28.59	28.59	30,000
Apr 29, 2022	29.88	29.88	29.41	29.41	29.41	2,600
Apr 28, 2022	29.99	30.11	29.99	30.03	30.03	4,100
Apr 27, 2022	30.62	30.62	30.36	30.43	30.43	2,400
Apr 26, 2022	29.75	30.26	29.75	30.17	30.17	800
Apr 25, 2022	30.00	30.21	29.77	30.19	30.19	11,900
Apr 22, 2022	31.75	31.75	31.20	31.20	31.20	1,000
Apr 21, 2022	31.28	31.91	31.28	31.82	31.82	11,800
Apr 20, 2022	31.68	32.51	31.33	31.72	31.72	33,100
Apr 19, 2022	32.28	32.33	31.52	31.79	31.79	47,400
Apr 18, 2022	31.42	32.21	31.42	32.03	32.03	61,000
Apr 14, 2022	31.95	31.95	31.44	31.66	31.66	58,500
Apr 13, 2022	31.68	31.68	31.27	31.51	31.51	1,400
Apr 12, 2022	31.17	31.48	31.06	31.41	31.41	33,700
Apr 11, 2022	31.86	31.86	30.94	30.94	30.94	7,900
Apr 08, 2022	31.71	31.91	31.71	31.86	31.86	2,200
Apr 07, 2022	31.65	31.73	31.50	31.65	31.65	4,400
Apr 06, 2022	32.06	32.25	31.82	31.89	31.89	4,800
Apr 05, 2022	32.00	32.22	32.00	32.06	32.06	3,400
Apr 04, 2022	32.96	32.96	31.84	31.85	31.85	3,800
Apr 01, 2022	31.78	32.09	31.75	31.93	31.93	3,000
Mar 31, 2022	32.01	32.01	31.52	31.52	31.52	3,200
Mar 30, 2022	32.51	32.51	31.75	31.92	31.92	4,700
Mar 29, 2022	31.30	31.52	31.20	31.39	31.39	1,900
Mar 28, 2022	32.08	32.13	31.76	31.76	31.76	4,700
Mar 25, 2022	32.51	33.00	32.50	32.71	32.71	5,700
Mar 24, 2022	33.00	34.33	33.00	33.63	33.63	13,300
Mar 23, 2022	31.00	32.85	31.00	32.44	32.44	7,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,292.75-5.50(-0.13%)

Dow Futures33,848.00-25.00(-0.07%)

Nasdaq Futures13,661.25-20.00(-0.15%)

Russell 2000 Futures2,021.80-2.00(-0.10%)

Crude Oil88.61-0.80(-0.89%)

Gold1,795.10-3.00(-0.17%)

abrdn ETFs - abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)

S&P Futures
4,292.75
-5.50(-0.13%)

Dow Futures
33,848.00
-25.00(-0.07%)

Nasdaq Futures
13,661.25
-20.00(-0.15%)

Russell 2000 Futures
2,021.80
-2.00(-0.10%)

Crude Oil
88.61
-0.80(-0.89%)

Gold
1,795.10
-3.00(-0.17%)