abrdn Bloomberg All Commodity Strategy K-1 Free ETF

BCI
🏛️ usa →
21.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 21.44 21.44 21.44 21.44 4.2K
09:33 21.44 21.44 21.44 21.44 0.2K
09:34 21.44 21.44 21.44 21.44 2.3K
09:36 21.46 21.46 21.46 21.46 0.2K
09:37 21.44 21.44 21.44 21.44 0.2K
09:39 21.45 21.45 21.44 21.44 0.4K
09:40 21.44 21.44 21.44 21.44 1.1K
09:41 21.44 21.44 21.44 21.44 0.3K
09:43 21.45 21.45 21.45 21.45 0.1K
09:46 21.46 21.47 21.46 21.47 0.6K
09:47 21.47 21.47 21.47 21.47 1.7K
09:50 21.46 21.46 21.46 21.46 0.8K
09:51 21.46 21.46 21.46 21.46 5.2K
09:53 21.45 21.45 21.45 21.45 2.6K
09:55 21.46 21.46 21.46 21.46 0.3K
09:58 21.46 21.46 21.46 21.46 3.9K
09:59 21.46 21.46 21.46 21.46 0.1K
10:00 21.47 21.47 21.47 21.47 0.1K
10:01 21.46 21.46 21.46 21.46 14.9K
10:07 21.50 21.50 21.50 21.50 0.8K
10:09 21.50 21.51 21.50 21.51 1.4K
10:15 21.52 21.52 21.52 21.52 1.1K
10:18 21.53 21.53 21.53 21.53 0.2K
10:19 21.52 21.53 21.52 21.53 8.2K
10:20 21.53 21.53 21.53 21.53 3.5K
10:23 21.53 21.53 21.53 21.53 0.6K
10:27 21.53 21.53 21.53 21.53 0.7K
10:28 21.52 21.52 21.51 21.51 0.8K
10:29 21.52 21.52 21.52 21.52 0.1K
10:30 21.53 21.53 21.53 21.53 0.4K
10:39 21.54 21.54 21.54 21.54 1.1K
10:42 21.54 21.54 21.54 21.54 0.2K
10:49 21.55 21.55 21.55 21.55 6.2K
10:51 21.55 21.55 21.55 21.55 0.1K
10:52 21.56 21.56 21.56 21.56 0.1K
10:55 21.56 21.56 21.56 21.56 0.1K
10:57 21.56 21.56 21.56 21.56 0.3K
11:00 21.55 21.55 21.55 21.55 0.4K
11:04 21.56 21.56 21.56 21.56 0.3K
11:09 21.57 21.57 21.57 21.56 2.3K
11:11 21.56 21.57 21.56 21.57 10.3K
11:12 21.58 21.58 21.58 21.58 2.8K
11:23 21.58 21.58 21.58 21.58 1.2K
11:24 21.58 21.58 21.58 21.58 0.4K
11:29 21.59 21.59 21.59 21.59 0.3K
11:30 21.58 21.58 21.58 21.58 0.9K
11:37 21.58 21.58 21.58 21.58 45.4K
11:40 21.57 21.57 21.57 21.57 2.9K
11:43 21.57 21.57 21.57 21.57 3.7K
11:47 21.58 21.58 21.58 21.58 0.1K
11:49 21.58 21.58 21.58 21.58 0.3K
11:50 21.58 21.58 21.58 21.58 0.3K
11:51 21.57 21.57 21.57 21.57 1.3K
11:58 21.57 21.57 21.57 21.57 0.1K
11:59 21.57 21.57 21.57 21.57 0.3K
12:00 21.57 21.57 21.57 21.57 0.5K
12:02 21.57 21.57 21.57 21.57 0.1K
12:04 21.57 21.57 21.57 21.57 0.1K
12:06 21.57 21.57 21.57 21.57 1.6K
12:13 21.56 21.56 21.56 21.56 1.7K
12:21 21.54 21.54 21.54 21.54 0.4K
12:25 21.56 21.56 21.56 21.56 2.9K
12:27 21.55 21.55 21.55 21.55 0.3K
12:28 21.55 21.55 21.54 21.54 0.5K
12:29 21.55 21.55 21.55 21.55 0.2K
12:32 21.55 21.55 21.55 21.55 1.0K
12:33 21.55 21.55 21.55 21.55 0.2K
12:36 21.54 21.54 21.54 21.54 0.9K
12:37 21.55 21.55 21.55 21.55 0.5K
12:38 21.55 21.55 21.55 21.55 0.5K
12:39 21.55 21.55 21.55 21.55 0.3K
12:41 21.55 21.55 21.55 21.55 0.2K
12:43 21.56 21.56 21.56 21.56 0.2K
12:45 21.56 21.56 21.56 21.56 0.3K
12:47 21.56 21.56 21.56 21.56 1.9K
12:49 21.56 21.56 21.56 21.56 0.1K
12:51 21.55 21.55 21.55 21.55 10.7K
13:00 21.55 21.55 21.55 21.55 0.3K
13:01 21.56 21.56 21.56 21.56 0.1K
13:02 21.55 21.55 21.55 21.55 1.7K
13:03 21.55 21.55 21.55 21.55 0.9K
13:11 21.54 21.54 21.54 21.54 0.1K
13:17 21.54 21.54 21.54 21.54 0.1K
13:18 21.54 21.54 21.54 21.54 4.3K
13:26 21.54 21.54 21.54 21.54 0.2K
13:31 21.54 21.54 21.54 21.54 3.0K
13:46 21.56 21.56 21.56 21.56 0.8K
13:50 21.57 21.57 21.57 21.57 1.3K
13:51 21.57 21.57 21.57 21.57 0.9K
14:01 21.55 21.55 21.55 21.55 2.8K
14:09 21.55 21.55 21.55 21.55 2.1K
14:12 21.55 21.55 21.54 21.54 0.8K
14:14 21.55 21.55 21.55 21.55 0.3K
14:22 21.57 21.57 21.56 21.56 0.2K
14:28 21.57 21.57 21.57 21.57 0.5K
14:31 21.57 21.57 21.57 21.57 0.3K
14:34 21.58 21.58 21.58 21.58 0.1K
14:35 21.59 21.59 21.59 21.59 0.3K
14:36 21.59 21.59 21.59 21.59 2.0K
14:45 21.58 21.58 21.57 21.57 0.6K
14:49 21.57 21.57 21.57 21.57 0.9K
14:51 21.57 21.57 21.57 21.57 0.2K
15:00 21.57 21.57 21.57 21.57 0.8K
15:02 21.56 21.56 21.56 21.56 0.1K
15:08 21.54 21.54 21.54 21.54 0.4K
15:09 21.55 21.55 21.55 21.55 8.7K
15:10 21.55 21.55 21.55 21.55 0.4K
15:14 21.54 21.54 21.54 21.54 0.9K
15:19 21.55 21.55 21.55 21.55 0.9K
15:20 21.54 21.54 21.54 21.54 0.9K
15:21 21.55 21.55 21.55 21.55 0.7K
15:22 21.55 21.55 21.55 21.55 1.8K
15:24 21.55 21.55 21.55 21.55 1.6K
15:25 21.54 21.54 21.54 21.54 0.4K
15:29 21.55 21.55 21.55 21.55 1.5K
15:30 21.53 21.53 21.53 21.53 1.5K
15:33 21.53 21.53 21.53 21.53 0.5K
15:34 21.54 21.54 21.54 21.54 0.2K
15:36 21.53 21.53 21.53 21.53 0.6K
15:37 21.54 21.54 21.54 21.54 0.5K
15:40 21.54 21.54 21.54 21.54 0.4K
15:41 21.53 21.53 21.53 21.53 0.2K
15:42 21.53 21.53 21.53 21.53 0.5K
15:43 21.54 21.54 21.54 21.54 0.8K
15:44 21.53 21.53 21.53 21.53 1.5K
15:46 21.54 21.54 21.54 21.53 0.7K
15:48 21.53 21.53 21.53 21.53 0.5K
15:49 21.53 21.53 21.53 21.53 0.5K
15:50 21.53 21.53 21.53 21.53 0.8K
15:51 21.52 21.53 21.52 21.53 0.4K
15:52 21.53 21.53 21.53 21.53 1.3K
15:55 21.52 21.53 21.52 21.53 29.4K
15:57 21.52 21.53 21.52 21.53 1.3K
15:58 21.53 21.53 21.53 21.53 10.2K
15:59 21.53 21.53 21.53 21.53 17.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.48 21.59 21.44 21.53 0.3M
2025-09-25 21.45 21.49 21.35 21.48 0.3M
2025-09-24 21.34 21.40 21.31 21.33 0.9M
2025-09-23 21.19 21.30 21.19 21.29 0.3M
2025-09-22 21.11 21.17 21.07 21.15 0.2M
2025-09-19 21.12 21.22 21.12 21.15 0.7M
2025-09-18 21.28 21.29 21.19 21.23 0.4M
2025-09-17 21.51 21.54 21.29 21.34 0.4M
2025-09-16 21.55 21.64 21.55 21.61 0.3M
2025-09-15 21.38 21.49 21.36 21.48 0.3M
2025-09-12 21.25 21.34 21.23 21.24 0.4M
2025-09-11 21.05 21.19 21.05 21.15 0.5M
2025-09-10 21.12 21.20 21.12 21.18 0.9M
2025-09-09 21.24 21.24 21.10 21.10 0.3M
2025-09-08 21.12 21.15 21.06 21.15 0.4M
2025-09-05 21.06 21.10 20.97 20.99 0.2M
2025-09-04 21.04 21.08 20.98 21.07 0.2M
2025-09-03 21.24 21.25 21.14 21.15 0.3M
2025-09-02 21.06 21.25 21.01 21.24 0.5M
2025-08-29 20.88 21.06 20.88 21.05 0.4M
2025-08-28 20.78 20.89 20.74 20.86 0.3M
2025-08-27 20.68 20.78 20.67 20.76 0.4M
2025-08-26 20.71 20.75 20.68 20.73 1.5M
2025-08-25 20.78 20.86 20.76 20.78 0.5M
2025-08-22 20.65 20.81 20.64 20.77 0.8M
2025-08-21 20.53 20.67 20.37 20.65 0.5M
2025-08-20 20.42 20.51 20.42 20.50 0.7M
2025-08-19 20.43 20.43 20.32 20.34 0.5M
2025-08-18 20.45 20.56 20.42 20.50 0.4M
2025-08-15 20.42 20.56 20.42 20.53 0.5M
2025-08-14 20.46 20.47 20.38 20.46 0.5M
2025-08-13 20.48 20.55 20.40 20.50 0.4M
2025-08-12 20.47 20.50 20.42 20.46 1.3M
2025-08-11 20.51 20.56 20.51 20.55 0.4M
2025-08-08 20.62 20.72 20.53 20.54 0.3M
2025-08-07 20.59 20.64 20.55 20.60 0.3M
2025-08-06 20.58 20.65 20.49 20.51 0.2M
2025-08-05 20.45 20.55 20.45 20.48 0.4M
2025-08-04 20.49 20.54 20.47 20.50 0.2M
2025-08-01 20.68 20.68 20.52 20.55 0.3M
2025-07-31 20.63 20.67 20.59 20.64 0.3M
2025-07-30 21.05 21.17 20.70 20.73 0.7M
2025-07-29 21.08 21.24 21.07 21.22 0.2M
2025-07-28 21.17 21.18 21.02 21.09 0.2M
2025-07-25 21.17 21.22 21.08 21.09 0.2M
2025-07-24 21.22 21.32 21.20 21.29 0.2M
2025-07-23 21.30 21.34 21.24 21.27 0.1M
2025-07-22 21.30 21.37 21.24 21.36 0.2M
2025-07-21 21.37 21.37 21.28 21.33 0.2M
2025-07-18 21.48 21.56 21.38 21.42 0.2M
2025-07-17 21.19 21.31 21.17 21.30 0.8M
2025-07-16 21.11 21.23 21.05 21.21 0.3M
2025-07-15 21.06 21.16 21.06 21.10 0.3M
2025-07-14 21.19 21.20 21.09 21.11 0.2M
2025-07-11 21.07 21.24 21.07 21.20 0.4M
2025-07-10 20.99 21.05 20.95 21.04 0.3M
2025-07-09 20.91 20.96 20.87 20.94 0.2M
2025-07-08 20.85 21.11 20.81 21.00 0.3M
2025-07-07 20.84 20.93 20.80 20.91 0.3M
2025-07-03 21.17 21.19 21.05 21.08 0.4M
2025-07-02 20.83 21.13 20.83 21.12 0.4M
2025-07-01 20.78 20.80 20.73 20.79 1.2M
2025-06-30 20.81 20.81 20.71 20.77 0.5M
2025-06-27 20.82 20.94 20.78 20.88 0.2M
2025-06-26 20.84 20.87 20.80 20.86 0.7M
2025-06-25 20.83 20.90 20.77 20.79 0.2M
2025-06-24 20.95 21.01 20.82 20.88 0.4M
2025-06-23 21.65 21.68 21.29 21.29 0.3M
2025-06-20 21.79 21.80 21.66 21.73 0.3M
2025-06-18 21.80 21.85 21.65 21.78 0.5M
2025-06-17 21.62 21.72 21.58 21.70 0.4M
2025-06-16 21.44 21.49 21.24 21.46 0.2M
2025-06-13 21.21 21.47 21.21 21.39 0.5M
2025-06-12 21.05 21.07 20.96 21.02 0.2M
2025-06-11 20.98 20.99 20.88 20.97 0.3M
2025-06-10 20.92 20.97 20.82 20.88 5.6M
2025-06-09 20.87 20.97 20.85 20.95 0.3M
2025-06-06 20.85 20.98 20.85 20.97 0.4M
2025-06-05 20.97 21.01 20.83 20.84 0.3M
2025-06-04 20.77 20.86 20.71 20.77 0.3M
2025-06-03 20.69 20.80 20.64 20.76 0.2M
2025-06-02 20.75 20.80 20.68 20.74 0.4M
2025-05-30 20.35 20.38 20.24 20.30 0.4M
2025-05-29 20.51 20.51 20.36 20.45 0.2M
2025-05-28 20.66 20.66 20.46 20.48 0.4M
2025-05-27 20.67 20.69 20.58 20.68 0.5M
2025-05-23 20.64 20.83 20.64 20.82 0.1M
2025-05-22 20.63 20.68 20.57 20.64 0.3M
2025-05-21 20.83 20.83 20.74 20.77 0.9M
2025-05-20 20.53 20.75 20.50 20.75 0.3M
2025-05-19 20.42 20.47 20.38 20.41 0.5M
2025-05-16 20.48 20.52 20.40 20.44 0.3M
2025-05-15 20.58 20.63 20.47 20.59 0.4M
2025-05-14 20.76 20.78 20.67 20.69 0.4M
2025-05-13 20.77 20.94 20.71 20.89 0.6M
2025-05-12 20.85 20.85 20.68 20.70 0.4M
2025-05-09 20.74 20.82 20.74 20.78 0.4M
2025-05-08 20.58 20.63 20.49 20.58 0.4M
2025-05-07 20.67 20.67 20.48 20.51 0.6M
2025-05-06 20.75 20.78 20.63 20.68 0.2M
2025-05-05 20.59 20.61 20.46 20.49 0.3M
2025-05-02 20.53 20.59 20.44 20.51 0.3M
2025-05-01 20.32 20.42 20.24 20.39 1.4M
2025-04-30 20.47 20.53 20.35 20.35 0.8M
2025-04-29 20.77 20.79 20.62 20.65 0.2M
2025-04-28 20.73 20.86 20.67 20.85 0.4M
2025-04-25 20.64 20.75 20.63 20.74 0.3M
2025-04-24 20.76 20.81 20.62 20.80 1.3M
2025-04-23 20.63 20.71 20.53 20.61 0.3M
2025-04-22 20.78 20.80 20.67 20.69 1.7M
2025-04-21 20.83 20.83 20.59 20.66 0.3M
2025-04-17 20.69 20.81 20.65 20.73 0.5M
2025-04-16 20.51 20.70 20.51 20.66 0.8M
2025-04-15 20.33 20.42 20.31 20.41 0.5M
2025-04-14 20.49 20.54 20.37 20.44 0.6M
2025-04-11 20.23 20.52 20.23 20.49 0.7M
2025-04-10 20.12 20.22 19.98 20.16 2.8M
2025-04-09 19.58 20.35 19.45 20.30 1.6M
2025-04-08 20.02 20.09 19.48 19.55 2.0M
2025-04-07 19.94 20.40 19.77 19.82 1.2M
2025-04-04 20.27 20.33 19.98 20.14 1.2M
2025-04-03 20.92 21.08 20.91 21.00 0.5M
2025-04-02 21.46 21.58 21.42 21.55 0.7M
2025-04-01 21.47 21.52 21.42 21.45 0.4M
2025-03-31 21.39 21.47 21.31 21.46 0.3M
2025-03-28 21.23 21.31 21.12 21.30 0.5M
2025-03-27 21.16 21.28 21.10 21.25 0.4M
2025-03-26 21.26 21.26 21.16 21.18 0.2M
2025-03-25 21.18 21.28 21.14 21.20 0.1M
2025-03-24 21.12 21.22 21.12 21.17 0.5M
2025-03-21 21.22 21.23 21.16 21.17 0.4M
2025-03-20 21.54 21.54 21.19 21.30 0.3M
2025-03-19 21.25 21.38 21.24 21.36 4.2M
2025-03-18 21.31 21.33 21.19 21.19 0.6M
2025-03-17 21.16 21.24 21.15 21.21 0.2M
2025-03-14 21.01 21.12 20.98 21.09 0.2M
2025-03-13 20.93 21.18 20.93 21.06 0.3M
2025-03-12 21.03 21.05 20.95 20.98 0.3M
2025-03-11 21.17 21.18 21.06 21.06 0.3M
2025-03-10 21.06 21.17 20.96 20.96 0.7M
2025-03-07 20.97 21.11 20.91 21.01 0.2M
2025-03-06 20.97 21.03 20.91 20.96 0.8M
2025-03-05 20.81 21.00 20.80 20.98 0.5M
2025-03-04 20.81 20.87 20.69 20.83 0.3M
2025-03-03 20.76 20.84 20.67 20.72 1.0M
2025-02-28 20.76 20.77 20.62 20.67 0.3M
2025-02-27 21.05 21.05 20.87 20.87 0.2M
2025-02-26 21.02 21.03 20.94 20.98 0.4M
2025-02-25 21.15 21.20 20.99 21.10 2.1M
2025-02-24 21.33 21.33 21.20 21.25 0.2M
2025-02-21 21.60 21.60 21.38 21.40 0.3M
2025-02-20 21.63 21.63 21.56 21.59 0.1M
2025-02-19 21.65 21.67 21.52 21.64 0.9M
2025-02-18 21.31 21.53 21.27 21.52 0.3M
2025-02-14 21.39 21.41 21.20 21.22 0.1M
2025-02-13 21.12 21.26 21.12 21.25 0.3M
2025-02-12 21.13 21.18 21.10 21.11 0.2M
2025-02-11 21.20 21.27 21.16 21.16 1.1M
2025-02-10 21.06 21.19 21.05 21.18 0.2M
2025-02-07 20.96 21.01 20.87 20.90 0.2M
2025-02-06 20.87 20.91 20.74 20.90 0.1M
2025-02-05 20.77 20.87 20.77 20.84 0.2M
2025-02-04 20.56 20.91 20.56 20.82 0.2M
2025-02-03 20.69 20.81 20.64 20.79 0.5M
2025-01-31 20.44 20.56 20.43 20.51 0.3M
2025-01-30 20.57 20.67 20.54 20.56 0.4M
2025-01-29 20.49 20.59 20.49 20.55 0.1M
2025-01-28 20.41 20.45 20.35 20.40 0.3M
2025-01-27 20.46 20.48 20.27 20.35 0.3M
2025-01-24 20.66 20.70 20.60 20.64 1.9M
2025-01-23 20.69 20.74 20.62 20.65 1.0M
2025-01-22 20.71 20.73 20.66 20.71 1.6M
2025-01-21 20.66 20.69 20.61 20.68 0.8M
2025-01-17 20.65 20.81 20.63 20.70 0.5M
2025-01-16 20.78 20.86 20.70 20.84 0.3M
2025-01-15 20.71 20.91 20.68 20.86 0.6M
2025-01-14 20.47 20.57 20.47 20.57 0.2M
2025-01-13 20.56 20.61 20.50 20.56 0.4M
2025-01-10 20.32 20.51 20.32 20.46 0.5M
2025-01-08 19.93 19.96 19.84 19.92 0.2M
2025-01-07 19.91 19.93 19.85 19.85 0.7M
2025-01-06 19.85 19.93 19.79 19.82 0.3M
2025-01-03 19.80 19.80 19.66 19.66 0.2M
2025-01-02 19.84 19.99 19.84 19.90 1.7M