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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.91 22.06 21.85 22.06 0.7M
2022-12-29 21.78 21.95 21.77 21.95 1.0M
2022-12-28 21.92 21.98 21.77 21.92 0.6M
2022-12-27 21.97 22.33 21.96 22.13 1.2M
2022-12-23 21.78 22.02 21.78 21.95 0.6M
2022-12-22 21.92 21.98 21.63 21.79 1.0M
2022-12-21 21.98 22.09 21.97 22.09 0.6M
2022-12-20 21.71 21.94 21.70 21.83 0.8M
2022-12-19 21.81 21.88 21.64 21.71 0.5M
2022-12-16 21.90 22.02 21.84 21.98 0.8M
2022-12-15 26.70 26.70 26.33 26.51 0.7M
2022-12-14 26.75 26.89 26.62 26.75 0.3M
2022-12-13 26.80 26.96 26.72 26.85 0.3M
2022-12-12 26.30 26.43 26.21 26.26 0.5M
2022-12-09 26.18 26.24 25.86 26.04 0.3M
2022-12-08 26.05 26.08 25.78 25.95 0.6M
2022-12-07 25.76 25.90 25.52 25.84 0.2M
2022-12-06 25.92 26.02 25.50 25.61 0.5M
2022-12-05 26.52 26.62 25.82 25.86 0.2M
2022-12-02 26.75 26.95 26.62 26.63 0.3M
2022-12-01 27.40 27.43 26.96 27.08 1.8M
2022-11-30 27.17 27.22 26.89 27.18 0.2M
2022-11-29 26.81 27.06 26.78 26.83 0.2M
2022-11-28 26.46 26.73 26.43 26.68 0.1M
2022-11-25 27.20 27.20 26.82 26.86 0.1M
2022-11-23 27.18 27.30 27.01 27.08 0.2M
2022-11-22 27.04 27.24 26.92 27.19 0.1M
2022-11-21 26.51 26.91 26.40 26.79 0.2M
2022-11-18 26.44 26.80 26.42 26.71 0.1M
2022-11-17 26.87 26.94 26.72 26.79 0.1M
2022-11-16 27.00 27.18 26.88 27.15 0.2M
2022-11-15 27.04 27.55 26.97 27.40 0.2M
2022-11-14 27.28 27.55 27.08 27.09 0.1M
2022-11-11 27.40 27.55 27.09 27.23 0.1M
2022-11-10 26.79 27.00 26.69 26.95 0.4M
2022-11-09 26.74 26.84 26.55 26.57 0.5M
2022-11-08 27.26 27.37 26.95 27.02 1.6M
2022-11-07 27.53 27.72 27.31 27.31 0.3M
2022-11-04 27.08 27.40 26.91 27.40 0.2M
2022-11-03 26.29 26.53 26.25 26.39 0.2M
2022-11-02 26.54 26.84 26.44 26.56 0.2M
2022-11-01 26.51 26.51 26.24 26.46 0.4M
2022-10-31 26.14 26.37 26.09 26.23 0.1M
2022-10-28 25.95 26.06 25.78 26.01 0.3M
2022-10-27 26.50 26.50 26.18 26.29 0.1M
2022-10-26 26.23 26.52 26.22 26.46 0.2M
2022-10-25 26.01 26.22 25.97 26.15 0.2M
2022-10-24 25.84 26.05 25.84 25.96 0.2M
2022-10-21 25.56 25.90 25.56 25.89 0.2M
2022-10-20 25.90 26.05 25.77 25.80 0.2M
2022-10-19 25.72 25.86 25.66 25.75 0.1M
2022-10-18 26.12 26.21 25.82 25.98 0.1M
2022-10-17 26.33 26.45 26.15 26.17 0.2M
2022-10-14 26.64 26.75 26.32 26.38 0.1M
2022-10-13 26.43 26.97 26.30 26.82 0.1M
2022-10-12 26.66 26.72 26.55 26.59 0.1M
2022-10-11 26.72 26.85 26.60 26.61 0.2M
2022-10-10 27.22 27.36 26.84 26.92 0.1M
2022-10-07 26.95 27.29 26.92 27.05 0.1M
2022-10-06 27.02 27.14 26.98 27.07 0.1M
2022-10-05 26.81 27.13 26.72 27.08 0.2M
2022-10-04 26.55 27.04 26.55 26.78 2.0M
2022-10-03 26.06 26.21 25.91 26.21 0.8M
2022-09-30 25.95 26.22 25.81 25.83 0.1M
2022-09-29 26.11 26.23 25.85 26.11 0.1M
2022-09-28 25.74 26.23 25.64 26.23 0.2M
2022-09-27 25.75 25.90 25.57 25.58 0.2M
2022-09-26 25.89 26.05 25.50 25.63 0.2M
2022-09-23 26.10 26.13 25.94 26.00 1.0M
2022-09-22 27.27 27.34 26.83 26.87 0.2M
2022-09-21 27.44 27.44 26.97 27.17 0.2M
2022-09-20 27.05 27.29 26.93 27.16 0.2M
2022-09-19 26.79 27.21 26.73 27.21 0.1M
2022-09-16 27.18 27.21 26.96 27.10 0.3M
2022-09-15 27.54 27.54 27.16 27.22 0.2M
2022-09-14 28.11 28.20 27.93 28.08 0.2M
2022-09-13 27.82 28.00 27.67 27.88 0.2M
2022-09-12 27.66 28.08 27.63 28.04 0.1M
2022-09-09 27.15 27.51 27.15 27.42 0.1M
2022-09-08 26.88 27.00 26.73 26.88 0.1M
2022-09-07 26.88 27.17 26.72 26.78 0.1M
2022-09-06 27.42 27.45 27.05 27.11 0.4M
2022-09-02 27.76 27.80 27.52 27.63 0.2M
2022-09-01 27.84 27.88 27.56 27.61 0.2M
2022-08-31 28.10 28.32 28.01 28.09 0.3M
2022-08-30 28.54 28.54 28.28 28.44 0.2M
2022-08-29 28.74 29.04 28.72 28.97 0.2M
2022-08-26 28.86 29.03 28.70 28.80 0.1M
2022-08-25 28.95 29.03 28.66 28.72 0.2M
2022-08-24 28.58 28.90 28.58 28.88 0.1M
2022-08-23 28.81 29.12 28.67 28.75 0.2M
2022-08-22 28.64 28.74 28.15 28.74 0.2M
2022-08-19 28.08 28.35 27.96 28.20 0.1M
2022-08-18 28.18 28.32 27.93 28.15 0.2M
2022-08-17 28.19 28.23 27.92 28.10 0.3M
2022-08-16 28.26 28.37 28.01 28.10 0.2M
2022-08-15 27.73 28.22 27.60 28.15 0.2M
2022-08-12 28.43 28.58 28.29 28.53 0.3M
2022-08-11 28.24 28.65 28.14 28.49 0.1M
2022-08-10 27.52 27.96 27.42 27.88 0.1M
2022-08-09 27.46 27.56 27.33 27.43 0.1M
2022-08-08 27.03 27.25 27.00 27.12 0.1M
2022-08-05 26.94 27.44 26.94 27.16 0.2M
2022-08-04 27.13 27.39 27.10 27.34 0.5M
2022-08-03 27.28 27.39 26.89 27.30 0.3M
2022-08-02 27.38 27.49 27.10 27.10 0.2M
2022-08-01 27.44 27.75 27.28 27.68 0.3M
2022-07-29 27.96 28.37 27.96 28.19 0.6M
2022-07-28 28.02 28.13 27.77 27.85 0.2M
2022-07-27 27.63 27.89 27.50 27.88 0.2M
2022-07-26 27.85 27.88 27.38 27.49 0.2M
2022-07-25 27.07 27.33 26.94 27.31 0.1M
2022-07-22 26.85 27.15 26.79 26.83 0.2M
2022-07-21 26.62 26.97 26.60 26.85 0.8M
2022-07-20 26.90 27.19 26.79 27.04 0.3M
2022-07-19 26.59 26.90 26.55 26.88 0.1M
2022-07-18 26.85 27.12 26.85 26.93 0.3M
2022-07-15 25.98 26.29 25.82 26.26 0.2M
2022-07-14 25.78 25.96 25.57 25.90 0.2M
2022-07-13 25.93 26.45 25.93 26.13 0.6M
2022-07-12 26.66 26.66 25.81 25.85 0.2M
2022-07-11 26.99 27.03 26.79 26.88 0.1M
2022-07-08 26.67 26.85 26.49 26.77 0.2M
2022-07-07 26.19 26.72 26.19 26.55 0.1M
2022-07-06 25.81 25.87 25.36 25.56 1.7M
2022-07-05 26.51 26.57 25.67 25.84 0.5M
2022-07-01 27.29 27.36 26.99 27.05 0.3M
2022-06-30 27.95 27.99 27.01 27.16 0.5M
2022-06-29 28.60 28.69 28.11 28.12 0.1M
2022-06-28 28.25 28.45 28.21 28.34 0.2M
2022-06-27 27.99 28.22 27.75 28.12 0.4M
2022-06-24 27.83 28.15 27.68 27.94 0.3M
2022-06-23 28.58 28.65 27.83 27.84 0.6M
2022-06-22 28.58 28.92 28.49 28.71 0.3M
2022-06-21 29.24 29.47 29.12 29.20 0.3M
2022-06-17 29.88 29.95 29.17 29.33 0.2M
2022-06-16 30.03 30.18 29.89 30.03 0.5M
2022-06-15 30.03 30.16 29.77 29.96 0.2M
2022-06-14 30.69 30.69 29.63 29.80 0.3M
2022-06-13 30.95 31.01 30.42 30.74 0.3M
2022-06-10 31.27 31.37 31.02 31.28 0.3M
2022-06-09 31.15 31.63 30.99 31.51 0.5M
2022-06-08 31.75 31.94 31.35 31.42 0.2M
2022-06-07 31.40 31.69 31.30 31.66 0.2M
2022-06-06 31.40 31.61 31.32 31.55 0.2M
2022-06-03 31.04 31.13 30.91 31.13 0.2M
2022-06-02 30.93 31.19 30.77 31.11 0.5M
2022-06-01 30.75 30.87 30.54 30.70 0.2M
2022-05-31 31.12 31.17 30.30 30.42 0.2M
2022-05-27 30.67 31.00 30.64 30.95 0.5M
2022-05-26 30.62 31.11 30.58 30.75 0.4M
2022-05-25 30.59 30.68 30.48 30.62 0.2M
2022-05-24 30.60 30.60 30.37 30.53 0.2M
2022-05-23 30.33 30.68 30.23 30.64 0.3M
2022-05-20 30.09 30.29 30.04 30.18 0.9M
2022-05-19 29.76 30.39 29.76 30.17 0.4M
2022-05-18 30.42 30.42 29.80 29.84 0.3M
2022-05-17 30.50 30.63 30.30 30.37 0.3M
2022-05-16 30.06 30.35 30.02 30.30 0.4M
2022-05-13 29.53 29.69 29.29 29.69 1.2M
2022-05-12 29.18 29.49 29.03 29.39 0.4M
2022-05-11 29.20 29.50 29.20 29.42 0.3M
2022-05-10 28.79 29.01 28.63 28.65 0.2M
2022-05-09 29.46 29.51 28.68 28.83 0.4M
2022-05-06 30.57 30.57 30.06 30.15 0.2M
2022-05-05 30.72 30.72 30.25 30.52 0.4M
2022-05-04 30.30 30.57 30.08 30.44 0.4M
2022-05-03 29.97 30.16 29.58 29.68 0.2M
2022-05-02 29.63 29.85 29.28 29.83 0.3M
2022-04-29 29.98 30.16 29.76 29.84 0.2M
2022-04-28 29.89 29.99 29.64 29.83 0.2M
2022-04-27 29.73 30.07 29.61 29.92 0.2M
2022-04-26 29.59 29.79 29.37 29.68 0.1M
2022-04-25 29.10 29.59 29.00 29.47 0.2M
2022-04-22 30.15 30.22 29.65 29.75 0.2M
2022-04-21 30.44 30.45 30.11 30.34 0.2M
2022-04-20 30.36 30.37 30.01 30.23 0.4M
2022-04-19 30.53 30.54 30.20 30.35 0.4M
2022-04-18 30.87 31.52 30.87 31.23 0.4M
2022-04-14 30.25 30.69 30.10 30.68 0.3M
2022-04-13 30.02 30.44 29.82 30.44 0.3M
2022-04-12 29.65 29.96 29.55 29.79 0.3M
2022-04-11 29.08 29.21 29.01 29.18 0.4M
2022-04-08 29.01 29.33 28.92 29.33 0.4M
2022-04-07 28.87 28.99 28.56 28.98 1.3M
2022-04-06 29.30 29.40 28.70 28.85 0.3M
2022-04-05 29.35 29.48 28.98 29.04 0.3M
2022-04-04 29.07 29.14 28.87 28.94 0.4M
2022-04-01 28.54 28.85 28.54 28.67 0.2M
2022-03-31 29.05 29.20 28.67 28.72 0.1M
2022-03-30 29.12 29.30 29.05 29.18 0.1M
2022-03-29 28.34 28.72 28.13 28.63 0.3M
2022-03-28 29.50 29.50 28.83 28.92 0.3M
2022-03-25 29.94 30.06 29.67 29.92 0.3M
2022-03-24 30.01 30.10 29.78 29.99 0.2M
2022-03-23 29.50 29.91 29.50 29.80 0.4M
2022-03-22 29.22 29.22 28.82 28.96 0.2M
2022-03-21 28.70 29.21 28.58 29.08 0.3M
2022-03-18 28.40 28.47 28.20 28.42 0.2M
2022-03-17 28.24 28.48 28.10 28.38 0.4M
2022-03-16 27.66 28.15 27.36 27.47 0.3M
2022-03-15 27.69 27.85 27.30 27.62 0.7M
2022-03-14 28.50 28.52 28.00 28.09 0.3M
2022-03-11 28.50 29.07 28.40 29.01 0.3M
2022-03-10 28.87 29.20 28.41 28.54 0.2M
2022-03-09 30.24 30.24 28.50 28.62 0.7M
2022-03-08 31.02 31.25 30.19 31.10 0.9M
2022-03-07 29.84 30.73 29.84 30.73 0.7M
2022-03-04 29.23 29.75 28.98 29.54 0.5M
2022-03-03 28.67 28.99 28.39 28.69 0.3M
2022-03-02 28.30 28.55 27.99 28.47 0.6M
2022-03-01 27.34 27.81 27.27 27.81 0.7M
2022-02-28 26.51 26.65 26.43 26.56 3.4M
2022-02-25 26.20 26.24 25.91 26.05 1.2M
2022-02-24 27.44 27.44 26.38 26.51 0.5M
2022-02-23 26.32 26.50 26.28 26.38 0.3M
2022-02-22 26.23 26.32 26.11 26.18 0.4M
2022-02-18 25.71 25.92 25.71 25.84 0.2M
2022-02-17 25.76 25.83 25.68 25.78 0.7M
2022-02-16 25.64 25.84 25.61 25.64 0.2M
2022-02-15 25.43 25.46 25.27 25.39 0.2M
2022-02-14 25.47 25.73 25.38 25.65 0.3M
2022-02-11 25.22 25.58 25.18 25.52 0.2M
2022-02-10 25.36 25.62 25.21 25.21 0.1M
2022-02-09 25.16 25.41 25.16 25.38 0.1M
2022-02-08 25.27 25.27 25.10 25.17 0.1M
2022-02-07 25.31 25.33 25.21 25.27 0.3M
2022-02-04 25.32 25.48 25.28 25.37 0.2M
2022-02-03 25.11 25.34 25.01 25.27 0.2M
2022-02-02 25.45 25.52 25.35 25.44 0.3M
2022-02-01 25.00 25.22 24.96 25.22 0.4M
2022-01-31 25.02 25.25 24.73 24.95 0.5M
2022-01-28 24.88 24.97 24.73 24.82 0.3M
2022-01-27 24.59 24.71 24.42 24.62 0.3M
2022-01-26 24.59 24.71 24.47 24.49 0.3M
2022-01-25 24.20 24.46 24.20 24.42 0.3M
2022-01-24 24.18 24.26 23.94 24.22 0.2M
2022-01-21 24.38 24.41 24.25 24.32 0.3M
2022-01-20 24.40 24.50 24.30 24.30 0.4M
2022-01-19 24.28 24.43 24.28 24.31 0.2M
2022-01-18 24.01 24.15 24.01 24.09 0.2M
2022-01-14 23.79 24.02 23.79 24.00 0.2M
2022-01-13 24.03 24.03 23.74 23.75 0.6M
2022-01-12 23.95 24.17 23.95 24.15 0.2M
2022-01-11 23.45 23.82 23.41 23.75 0.2M
2022-01-10 23.39 23.44 23.26 23.34 0.2M
2022-01-07 23.40 23.48 23.31 23.46 0.2M
2022-01-06 23.28 23.41 23.26 23.34 0.2M
2022-01-05 23.36 23.47 23.26 23.26 0.1M
2022-01-04 23.12 23.35 23.12 23.26 0.3M
2022-01-03 22.99 23.11 22.84 23.06 0.5M