abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF

BCD
🏛️ usa →
34.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.27 34.46 34.24 34.37 0.1M
2025-09-25 34.18 34.30 34.08 34.27 0.0M
2025-09-24 34.06 34.16 34.04 34.04 0.0M
2025-09-23 33.93 34.03 33.92 34.01 0.0M
2025-09-22 33.72 33.87 33.70 33.87 0.0M
2025-09-19 33.75 33.84 33.75 33.82 0.0M
2025-09-18 33.95 33.95 33.81 33.84 0.0M
2025-09-17 34.25 34.28 33.92 34.01 0.0M
2025-09-16 34.36 34.46 34.36 34.40 0.0M
2025-09-15 34.05 34.24 34.05 34.22 0.1M
2025-09-12 33.98 34.01 33.89 33.95 0.0M
2025-09-11 33.64 33.80 33.64 33.77 0.0M
2025-09-10 33.70 33.82 33.70 33.80 0.0M
2025-09-09 33.81 33.87 33.67 33.68 0.1M
2025-09-08 33.66 33.77 33.61 33.71 0.1M
2025-09-05 33.62 33.63 33.43 33.47 0.0M
2025-09-04 33.60 33.62 33.38 33.56 0.0M
2025-09-03 33.87 33.91 33.71 33.74 0.0M
2025-09-02 33.58 33.88 33.57 33.85 0.1M
2025-08-29 33.38 33.60 33.34 33.59 0.0M
2025-08-28 33.21 33.36 32.71 33.34 0.0M
2025-08-27 33.09 33.20 33.05 33.13 0.1M
2025-08-26 33.08 33.15 33.08 33.15 0.0M
2025-08-25 33.21 33.35 33.21 33.26 0.1M
2025-08-22 33.02 33.26 33.00 33.18 0.1M
2025-08-21 32.82 33.09 32.82 33.03 0.0M
2025-08-20 32.68 32.82 32.66 32.79 0.1M
2025-08-19 32.69 32.69 32.56 32.62 0.0M
2025-08-18 32.70 32.86 32.66 32.75 0.0M
2025-08-15 32.68 32.84 32.66 32.83 0.0M
2025-08-14 32.72 32.72 32.64 32.67 0.0M
2025-08-13 32.84 32.91 32.69 32.78 0.0M
2025-08-12 32.76 32.78 32.69 32.74 0.0M
2025-08-11 32.86 32.90 32.80 32.87 0.0M
2025-08-08 33.00 33.02 32.83 32.83 0.0M
2025-08-07 32.92 32.96 32.84 32.94 0.0M
2025-08-06 32.87 32.91 32.75 32.75 0.0M
2025-08-05 32.74 32.81 32.69 32.75 0.0M
2025-08-04 32.80 32.85 32.75 32.79 0.2M
2025-08-01 33.04 33.04 32.75 32.84 0.1M
2025-07-31 32.95 33.00 32.87 32.96 0.1M
2025-07-30 33.56 33.74 33.08 33.15 0.1M
2025-07-29 33.60 33.83 33.60 33.82 0.0M
2025-07-28 33.65 33.65 33.50 33.64 0.0M
2025-07-25 33.83 33.83 33.59 33.61 0.1M
2025-07-24 33.88 33.97 33.81 33.92 0.0M
2025-07-23 33.93 34.03 33.88 33.92 0.0M
2025-07-22 33.86 34.03 33.86 34.01 0.0M
2025-07-21 33.90 33.97 33.87 33.95 0.0M
2025-07-18 34.10 34.21 33.98 34.00 0.4M
2025-07-17 33.72 33.91 33.72 33.88 0.0M
2025-07-16 33.68 33.81 33.62 33.80 0.1M
2025-07-15 33.63 33.79 33.63 33.70 0.0M
2025-07-14 33.82 33.82 33.64 33.72 0.1M
2025-07-11 33.63 33.85 33.63 33.78 0.1M
2025-07-10 33.44 33.59 33.44 33.59 0.0M
2025-07-09 33.30 33.40 33.29 33.39 0.0M
2025-07-08 33.21 33.54 33.18 33.47 0.0M
2025-07-07 33.21 33.33 33.18 33.32 0.0M
2025-07-03 33.71 33.89 33.53 33.55 0.0M
2025-07-02 33.24 33.62 33.24 33.60 0.0M
2025-07-01 33.09 33.19 33.06 33.11 0.1M
2025-06-30 33.21 33.32 33.06 33.15 0.1M
2025-06-27 33.15 33.35 33.15 33.28 0.0M
2025-06-26 33.29 33.32 33.21 33.26 0.0M
2025-06-25 33.23 33.34 33.13 33.18 0.0M
2025-06-24 33.46 33.46 33.26 33.30 0.1M
2025-06-23 34.41 34.42 33.97 33.97 0.1M
2025-06-20 34.57 34.59 34.41 34.49 0.0M
2025-06-18 34.53 34.67 34.44 34.56 0.1M
2025-06-17 34.38 34.49 34.33 34.46 0.0M
2025-06-16 34.08 34.20 33.84 34.17 0.0M
2025-06-13 33.92 34.14 33.89 34.08 0.0M
2025-06-12 33.43 33.59 33.41 33.52 0.0M
2025-06-11 33.38 33.46 33.31 33.46 0.0M
2025-06-10 33.40 33.46 33.28 33.34 0.0M
2025-06-09 33.33 33.48 33.30 33.39 0.1M
2025-06-06 33.39 33.50 33.34 33.45 0.3M
2025-06-05 33.44 33.51 33.31 33.33 0.0M
2025-06-04 33.00 33.23 33.00 33.18 0.1M
2025-06-03 32.99 33.16 32.98 33.13 0.0M
2025-06-02 33.10 33.14 32.97 33.05 0.0M
2025-05-30 32.58 32.58 32.32 32.44 0.1M
2025-05-29 32.72 32.72 32.52 32.67 0.0M
2025-05-28 32.92 32.94 32.65 32.65 0.0M
2025-05-27 33.00 33.00 32.85 32.94 0.1M
2025-05-23 33.17 33.25 32.97 33.17 0.0M
2025-05-22 32.88 32.99 32.85 32.89 0.1M
2025-05-21 33.20 33.28 33.10 33.13 0.0M
2025-05-20 32.71 33.01 32.71 33.01 0.0M
2025-05-19 32.55 32.64 32.46 32.55 0.2M
2025-05-16 32.59 32.70 32.54 32.56 0.0M
2025-05-15 32.81 32.86 32.63 32.77 0.1M
2025-05-14 33.06 33.08 32.92 32.98 0.0M
2025-05-13 33.06 33.32 32.99 33.23 0.3M
2025-05-12 33.13 33.13 32.87 32.94 0.0M
2025-05-09 33.00 33.05 32.97 32.98 0.0M
2025-05-08 32.79 32.85 32.62 32.71 0.0M
2025-05-07 32.90 32.90 32.60 32.66 0.0M
2025-05-06 33.00 33.04 32.85 32.88 0.0M
2025-05-05 32.84 32.84 32.54 32.57 0.0M
2025-05-02 32.39 32.64 32.39 32.59 0.0M
2025-05-01 32.21 32.38 32.12 32.32 0.8M
2025-04-30 32.50 32.56 32.26 32.26 0.1M
2025-04-29 32.99 32.99 32.74 32.78 0.0M
2025-04-28 32.80 33.05 32.77 33.03 0.0M
2025-04-25 32.79 32.92 32.78 32.92 0.0M
2025-04-24 32.72 32.99 32.67 32.92 0.0M
2025-04-23 32.75 32.78 32.52 32.72 0.1M
2025-04-22 32.96 32.98 32.78 32.83 0.0M
2025-04-21 32.84 32.92 32.67 32.79 0.2M
2025-04-17 32.79 33.00 32.73 32.88 0.0M
2025-04-16 32.49 32.83 32.49 32.82 0.1M
2025-04-15 32.26 32.39 32.23 32.39 0.0M
2025-04-14 32.56 32.56 32.27 32.34 0.1M
2025-04-11 32.09 32.47 32.09 32.46 0.0M
2025-04-10 31.89 32.01 31.67 31.91 0.1M
2025-04-09 31.01 32.12 30.86 32.08 0.0M
2025-04-08 31.83 31.84 30.86 30.93 0.1M
2025-04-07 31.75 32.40 31.38 31.48 0.1M
2025-04-04 32.44 32.44 31.87 32.08 0.3M
2025-04-03 33.34 33.53 33.27 33.39 0.0M
2025-04-02 34.15 34.30 34.13 34.27 0.1M
2025-04-01 34.09 34.20 34.06 34.11 0.1M
2025-03-31 34.00 34.13 33.93 34.13 0.1M
2025-03-28 33.84 33.93 33.70 33.91 0.1M
2025-03-27 33.70 33.89 33.64 33.84 0.0M
2025-03-26 33.84 33.90 33.70 33.72 0.0M
2025-03-25 33.81 33.94 33.72 33.81 0.0M
2025-03-24 33.74 33.80 33.66 33.68 0.1M
2025-03-21 33.86 33.86 33.69 33.70 0.1M
2025-03-20 33.60 33.97 33.60 33.88 0.0M
2025-03-19 33.90 34.03 33.85 33.99 0.0M
2025-03-18 33.95 33.96 33.79 33.82 0.0M
2025-03-17 33.70 33.81 33.67 33.80 0.1M
2025-03-14 33.70 33.70 33.45 33.60 0.0M
2025-03-13 33.36 33.70 33.36 33.53 0.0M
2025-03-12 33.37 33.48 33.35 33.42 0.0M
2025-03-11 33.62 33.62 33.46 33.51 0.0M
2025-03-10 33.60 33.62 33.29 33.36 0.0M
2025-03-07 33.31 33.49 33.22 33.44 0.0M
2025-03-06 33.27 33.39 33.20 33.25 0.1M
2025-03-05 33.11 33.40 33.06 33.38 0.1M
2025-03-04 33.05 33.15 32.90 33.10 0.1M
2025-03-03 32.72 33.13 32.72 32.91 0.1M
2025-02-28 33.05 33.05 32.81 32.86 0.1M
2025-02-27 33.37 33.44 33.15 33.15 0.0M
2025-02-26 33.45 33.45 33.29 33.34 0.2M
2025-02-25 33.67 33.67 33.33 33.50 0.9M
2025-02-24 33.79 33.83 33.67 33.76 0.0M
2025-02-21 34.15 34.15 33.89 33.96 0.0M
2025-02-20 34.24 34.24 34.15 34.21 0.0M
2025-02-19 34.20 34.31 34.09 34.24 0.0M
2025-02-18 33.82 34.10 33.72 34.04 0.0M
2025-02-14 33.90 33.92 33.63 33.67 0.0M
2025-02-13 33.49 33.71 33.49 33.71 0.0M
2025-02-12 33.46 33.58 33.46 33.54 0.0M
2025-02-11 33.61 33.69 33.57 33.60 0.0M
2025-02-10 33.36 33.61 33.36 33.56 0.0M
2025-02-07 33.32 33.36 33.14 33.17 0.0M
2025-02-06 33.11 33.21 32.97 33.21 0.0M
2025-02-05 33.03 33.13 33.00 33.09 0.0M
2025-02-04 32.71 33.14 32.71 33.08 0.0M
2025-02-03 32.79 32.99 32.73 32.85 0.1M
2025-01-31 32.60 32.71 32.53 32.59 0.1M
2025-01-30 32.77 32.85 32.66 32.75 0.0M
2025-01-29 32.56 32.77 32.56 32.71 0.0M
2025-01-28 32.43 32.51 32.38 32.48 0.0M
2025-01-27 32.53 32.57 32.26 32.47 0.2M
2025-01-24 32.87 32.88 32.77 32.82 0.1M
2025-01-23 32.83 32.92 32.77 32.86 0.1M
2025-01-22 32.81 32.93 32.78 32.91 0.2M
2025-01-21 32.70 32.85 32.67 32.85 0.1M
2025-01-17 32.66 32.82 32.62 32.68 0.0M
2025-01-16 32.79 32.87 32.67 32.84 0.1M
2025-01-15 32.70 32.94 32.66 32.84 0.2M
2025-01-14 32.37 32.53 32.37 32.50 0.0M
2025-01-13 32.45 32.55 32.38 32.47 0.1M
2025-01-10 32.36 32.44 32.18 32.42 0.0M
2025-01-08 31.68 31.72 31.53 31.63 0.0M
2025-01-07 31.62 31.65 31.55 31.61 0.0M
2025-01-06 31.45 31.61 31.42 31.48 0.0M
2025-01-03 31.46 31.46 31.23 31.25 0.0M
2025-01-02 31.56 31.70 31.50 31.60 0.1M