Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.52-0.50 (-2.07%)
At close: 03:39PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202223.5523.5523.0823.5223.521,600
Aug 12, 202224.0224.0823.9624.0224.023,600
Aug 11, 202224.4024.4424.4024.4424.44100
Aug 10, 202223.8723.9423.8723.9423.94400
Aug 09, 202223.7723.7723.4423.4423.44900
Aug 08, 202223.3223.3223.2023.2423.241,500
Aug 05, 202223.2823.3823.2823.3323.331,400
Aug 04, 202223.0123.0223.0123.0223.02200
Aug 03, 202222.8122.8122.8122.8122.81100
Aug 02, 202223.0823.0922.8922.8922.891,100
Aug 01, 202223.9423.9923.6023.6023.60600
Jul 29, 202223.5023.6123.3823.6123.611,000
Jul 28, 202222.6822.6822.6822.6822.68500
Jul 27, 202222.1022.3322.1022.3322.332,900
Jul 26, 202222.2122.2122.1622.1622.162,500
Jul 25, 202222.1722.2122.1322.2122.216,500
Jul 22, 202222.5522.5522.1422.1722.171,200
Jul 21, 202221.8621.8621.8621.8621.86100
Jul 20, 202221.9321.9321.7921.7921.792,300
Jul 19, 202221.4221.4621.3921.4621.461,700
Jul 18, 202221.1421.8521.1421.6321.631,400
Jul 15, 202220.6821.0020.6820.9720.97400
Jul 14, 202220.9120.9120.7820.7820.78200
Jul 13, 202221.5321.6521.4921.5121.514,500
Jul 12, 202221.8821.8921.4921.4921.491,700
Jul 11, 202221.9122.1521.9122.1522.15400
Jul 08, 202222.4322.5122.4322.5122.51200
Jul 07, 202222.2222.5122.2222.5122.511,800
Jul 06, 202222.0622.1522.0522.1522.151,100
Jul 05, 202222.0022.2722.0022.2522.251,000
Jul 01, 202222.5122.7022.4522.7022.701,600
Jun 30, 202223.2323.2323.1123.1523.151,300
Jun 29, 202223.9123.9123.9123.9123.91100
Jun 28, 202223.9223.9223.8223.8223.82700
Jun 27, 202224.1224.1223.5923.7323.731,400
Jun 24, 202223.0123.6023.0123.3623.3617,700
Jun 23, 202224.5024.5024.1224.1524.1512,000
Jun 22, 202224.6824.8624.6824.8624.861,900
Jun 21, 202225.3425.4225.3225.3225.324,200
Jun 17, 202225.2625.2624.9325.2025.208,000
Jun 16, 202225.5425.5525.2425.4625.461,800
Jun 15, 202225.9126.0725.8326.0726.071,200
Jun 14, 202225.8325.8325.4125.4825.482,200
Jun 13, 202226.1026.2525.8226.0226.022,400
Jun 10, 202226.9426.9426.7026.8326.83900
Jun 09, 202228.0028.0027.3927.3927.394,500
Jun 08, 202228.0528.0827.9828.0328.031,000
Jun 07, 202228.0928.0927.9328.0928.093,100
Jun 06, 202228.0228.2928.0228.1828.1813,000
Jun 03, 202228.6228.6228.2028.2028.203,400
Jun 02, 202227.8428.8227.8428.8228.826,700
Jun 01, 202227.4927.4927.4927.4927.49200
May 31, 202229.5029.5027.6327.6327.6312,100
May 27, 202227.8027.9327.7427.9127.913,900
May 26, 202227.3327.3327.1827.2327.232,200
May 25, 202227.2027.2527.1827.2527.25800
May 24, 202227.2727.3227.2727.3227.32400
May 23, 202227.6027.8827.6027.7727.772,300
May 20, 202227.6827.7127.6827.7127.71300
May 19, 202225.5827.7925.5827.7927.795,700
May 18, 202226.9626.9626.4826.4826.48800
May 17, 202226.8927.0126.8926.9326.932,300
May 16, 202226.8026.8426.4526.8226.822,500
May 13, 202226.3226.7326.3026.7326.731,800
May 12, 202226.2326.6326.1726.6026.603,800
May 11, 202226.9926.9926.9626.9726.971,800
May 10, 202226.6727.0426.6526.8926.893,000
May 09, 202226.9226.9426.6326.8526.8583,400
May 06, 202228.1028.1027.8027.9127.914,200
May 05, 202229.2729.2728.2828.3428.341,300
May 04, 202228.5528.8928.5528.8928.891,300
May 03, 202228.7428.8728.4128.5128.513,800
May 02, 202228.7528.7528.2228.5928.5930,000
Apr 29, 202229.8829.8829.4129.4129.412,600
Apr 28, 202229.9930.1129.9930.0330.034,100
Apr 27, 202230.6230.6230.3630.4330.432,400
Apr 26, 202229.7530.2629.7530.1730.17800
Apr 25, 202230.0030.2129.7730.1930.1911,900
Apr 22, 202231.7531.7531.2031.2031.201,000
Apr 21, 202231.2831.9131.2831.8231.8211,800
Apr 20, 202231.6832.5131.3331.7231.7233,100
Apr 19, 202232.2832.3331.5231.7931.7947,400
Apr 18, 202231.4232.2131.4232.0332.0361,000
Apr 14, 202231.9531.9531.4431.6631.6658,500
Apr 13, 202231.6831.6831.2731.5131.511,400
Apr 12, 202231.1731.4831.0631.4131.4133,700
Apr 11, 202231.8631.8630.9430.9430.947,900
Apr 08, 202231.7131.9131.7131.8631.862,200
Apr 07, 202231.6531.7331.5031.6531.654,400
Apr 06, 202232.0632.2531.8231.8931.894,800
Apr 05, 202232.0032.2232.0032.0632.063,400
Apr 04, 202232.9632.9631.8431.8531.853,800
Apr 01, 202231.7832.0931.7531.9331.933,000
Mar 31, 202232.0132.0131.5231.5231.523,200
Mar 30, 202232.5132.5131.7531.9231.924,700
Mar 29, 202231.3031.5231.2031.3931.391,900
Mar 28, 202232.0832.1331.7631.7631.764,700
Mar 25, 202232.5133.0032.5032.7132.715,700
Mar 24, 202233.0034.3333.0033.6333.6313,300
Mar 23, 202231.0032.8531.0032.4432.447,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement