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
2023-12-29 19.48 19.51 19.36 19.36 0.7M
2023-12-28 19.62 19.68 19.51 19.51 0.7M
2023-12-27 19.70 19.74 19.63 19.66 0.7M
2023-12-26 19.46 19.66 19.36 19.59 0.5M
2023-12-22 19.55 19.60 19.46 19.48 0.6M
2023-12-21 19.38 19.46 19.38 19.45 0.8M
2023-12-20 19.60 19.60 19.37 19.39 0.7M
2023-12-19 19.46 19.59 19.41 19.58 1.1M
2023-12-18 19.52 19.60 19.43 19.48 1.2M
2023-12-15 19.39 19.43 19.30 19.39 0.8M
2023-12-14 20.07 20.14 20.05 20.13 0.8M
2023-12-13 19.59 19.84 19.58 19.84 0.3M
2023-12-12 19.71 19.74 19.62 19.65 1.7M
2023-12-11 19.76 19.87 19.69 19.84 0.6M
2023-12-08 20.02 20.07 19.88 19.95 0.3M
2023-12-07 19.97 19.97 19.86 19.92 0.4M
2023-12-06 20.19 20.19 19.83 19.83 0.8M
2023-12-05 20.30 20.41 20.24 20.27 0.3M
2023-12-04 20.38 20.44 20.32 20.34 0.3M
2023-12-01 20.60 20.83 20.57 20.57 0.3M
2023-11-30 20.84 20.88 20.63 20.68 0.2M
2023-11-29 20.80 20.83 20.66 20.82 0.3M
2023-11-28 20.59 20.81 20.57 20.70 0.6M
2023-11-27 20.58 20.60 20.47 20.54 0.3M
2023-11-24 20.69 20.74 20.62 20.62 0.2M
2023-11-22 20.63 20.77 20.58 20.75 0.2M
2023-11-21 20.89 20.92 20.86 20.89 0.2M
2023-11-20 20.76 20.86 20.73 20.81 0.2M
2023-11-17 20.60 20.70 20.58 20.68 0.3M
2023-11-16 20.83 20.83 20.61 20.61 0.2M
2023-11-15 20.98 21.03 20.93 20.96 0.1M
2023-11-14 21.01 21.09 20.95 20.98 0.2M
2023-11-13 20.69 20.97 20.66 20.97 0.2M
2023-11-10 20.64 20.65 20.59 20.61 0.2M
2023-11-09 20.76 20.83 20.65 20.68 0.2M
2023-11-08 20.86 20.91 20.69 20.76 0.1M
2023-11-07 20.99 21.03 20.87 20.90 0.2M
2023-11-06 21.20 21.36 21.20 21.28 0.2M
2023-11-03 21.28 21.44 21.28 21.30 0.2M
2023-11-02 21.15 21.31 21.14 21.30 0.2M
2023-11-01 21.24 21.30 21.06 21.12 0.2M
2023-10-31 21.21 21.34 21.15 21.19 0.1M
2023-10-30 21.30 21.33 21.11 21.17 0.1M
2023-10-27 21.31 21.44 21.24 21.39 0.1M
2023-10-26 21.14 21.24 21.12 21.18 0.1M
2023-10-25 21.16 21.25 21.03 21.25 0.1M
2023-10-24 21.12 21.18 21.04 21.17 0.1M
2023-10-23 21.33 21.36 21.19 21.22 0.1M
2023-10-20 21.53 21.58 21.34 21.40 0.1M
2023-10-19 21.34 21.53 21.27 21.52 2.4M
2023-10-18 21.37 21.42 21.32 21.40 0.6M
2023-10-17 21.14 21.24 21.12 21.19 0.1M
2023-10-16 21.19 21.20 21.12 21.17 0.2M
2023-10-13 21.15 21.28 21.11 21.25 0.2M
2023-10-12 20.87 20.90 20.75 20.90 0.2M
2023-10-11 20.82 20.85 20.70 20.85 0.2M
2023-10-10 20.94 20.94 20.84 20.91 0.1M
2023-10-09 20.93 20.99 20.87 20.99 0.1M
2023-10-06 20.66 20.72 20.52 20.67 0.2M
2023-10-05 20.38 20.55 20.37 20.50 0.2M
2023-10-04 20.73 20.74 20.45 20.54 0.3M
2023-10-03 20.89 20.90 20.79 20.90 0.2M
2023-10-02 21.03 21.07 20.90 20.92 0.4M
2023-09-29 21.45 21.45 21.09 21.11 0.3M
2023-09-28 21.33 21.41 21.29 21.34 0.2M
2023-09-27 21.31 21.38 21.30 21.31 0.2M
2023-09-26 21.20 21.25 21.17 21.21 0.2M
2023-09-25 21.38 21.38 21.23 21.31 0.1M
2023-09-22 21.45 21.50 21.34 21.41 0.1M
2023-09-21 21.48 21.51 21.32 21.32 0.1M
2023-09-20 21.53 21.66 21.49 21.49 0.1M
2023-09-19 21.68 21.71 21.62 21.64 0.1M
2023-09-18 21.66 21.66 21.57 21.61 0.1M
2023-09-15 21.65 21.68 21.59 21.63 0.3M
2023-09-14 21.58 21.68 21.57 21.64 0.3M
2023-09-13 21.54 21.55 21.44 21.54 0.1M
2023-09-12 21.43 21.52 21.40 21.48 0.2M
2023-09-11 21.44 21.50 21.39 21.43 0.2M
2023-09-08 21.30 21.39 21.29 21.29 0.2M
2023-09-07 21.31 21.35 21.26 21.34 0.4M
2023-09-06 21.32 21.42 21.31 21.37 0.1M
2023-09-05 21.42 21.50 21.39 21.44 0.6M
2023-09-01 21.50 21.55 21.41 21.43 0.1M
2023-08-31 21.31 21.39 21.24 21.28 0.4M
2023-08-30 21.33 21.36 21.22 21.28 0.2M
2023-08-29 21.13 21.26 21.12 21.22 0.1M
2023-08-28 21.20 21.29 21.16 21.19 0.2M
2023-08-25 21.13 21.21 21.04 21.17 0.1M
2023-08-24 20.87 21.05 20.84 21.00 0.4M
2023-08-23 20.82 21.02 20.82 20.97 0.2M
2023-08-22 20.94 20.96 20.81 20.84 0.1M
2023-08-21 21.02 21.06 20.88 20.91 0.3M
2023-08-18 20.85 20.93 20.80 20.93 0.2M
2023-08-17 20.87 20.89 20.75 20.76 0.3M
2023-08-16 20.80 20.87 20.67 20.67 0.1M
2023-08-15 20.93 20.93 20.77 20.80 0.2M
2023-08-14 21.02 21.06 20.96 21.04 0.2M
2023-08-11 21.12 21.21 21.10 21.15 0.2M
2023-08-10 21.27 21.33 21.11 21.19 2.3M
2023-08-09 21.34 21.34 21.24 21.31 4.0M
2023-08-08 20.91 21.18 20.88 21.15 0.3M
2023-08-07 21.22 21.22 21.10 21.19 0.2M
2023-08-04 21.17 21.23 21.15 21.19 0.1M
2023-08-03 21.01 21.16 21.00 21.12 0.6M
2023-08-02 21.22 21.24 20.97 21.02 0.6M
2023-08-01 21.30 21.37 21.23 21.36 1.1M
2023-07-31 21.42 21.50 21.37 21.50 0.2M
2023-07-28 21.35 21.46 21.27 21.45 0.2M
2023-07-27 21.42 21.43 21.30 21.31 0.1M
2023-07-26 21.51 21.53 21.45 21.50 0.1M
2023-07-25 21.46 21.65 21.45 21.64 0.6M
2023-07-24 21.38 21.56 21.32 21.46 0.1M
2023-07-21 21.07 21.23 21.07 21.18 0.2M
2023-07-20 21.24 21.24 21.12 21.14 0.5M
2023-07-19 21.08 21.16 21.00 21.08 0.4M
2023-07-18 20.81 20.98 20.81 20.92 0.2M
2023-07-17 20.84 20.84 20.65 20.66 0.1M
2023-07-14 20.90 20.92 20.78 20.85 0.2M
2023-07-13 20.71 20.89 20.68 20.89 0.1M
2023-07-12 20.74 20.79 20.61 20.63 0.3M
2023-07-11 20.44 20.58 20.43 20.58 0.2M
2023-07-10 20.32 20.44 20.32 20.38 0.2M
2023-07-07 20.20 20.38 20.20 20.29 0.2M
2023-07-06 20.29 20.29 20.08 20.23 0.5M
2023-07-05 20.42 20.44 20.27 20.33 0.2M
2023-07-03 20.26 20.33 20.21 20.24 0.2M
2023-06-30 20.04 20.30 20.04 20.16 0.3M
2023-06-29 19.84 20.01 19.84 19.93 0.1M
2023-06-28 19.94 20.04 19.87 19.94 0.5M
2023-06-27 20.29 20.30 20.10 20.13 0.2M
2023-06-26 20.50 20.54 20.38 20.42 2.3M
2023-06-23 20.22 20.36 20.19 20.36 0.1M
2023-06-22 20.59 20.64 20.42 20.53 0.8M
2023-06-21 20.55 20.85 20.55 20.81 0.2M
2023-06-20 20.69 20.69 20.54 20.63 0.3M
2023-06-16 20.70 20.91 20.70 20.88 0.5M
2023-06-15 20.25 20.60 20.25 20.56 0.2M
2023-06-14 20.15 20.20 20.06 20.12 0.1M
2023-06-13 20.07 20.14 20.04 20.04 0.3M
2023-06-12 19.83 19.93 19.77 19.87 0.2M
2023-06-09 20.05 20.18 20.03 20.06 0.2M
2023-06-08 20.05 20.17 19.92 20.07 0.3M
2023-06-07 19.99 20.11 19.96 19.96 0.5M
2023-06-06 19.80 19.98 19.80 19.91 0.5M
2023-06-05 19.96 19.96 19.83 19.86 0.6M
2023-06-02 19.81 19.87 19.70 19.84 0.3M
2023-06-01 19.53 19.73 19.50 19.65 0.4M
2023-05-31 19.44 19.50 19.36 19.40 0.2M
2023-05-30 19.59 19.59 19.43 19.48 0.8M
2023-05-26 19.80 19.84 19.76 19.83 0.3M
2023-05-25 19.75 19.76 19.56 19.63 0.2M
2023-05-24 19.96 20.02 19.83 19.88 0.4M
2023-05-23 19.92 19.98 19.89 19.90 0.2M
2023-05-22 19.93 19.99 19.89 19.94 0.1M
2023-05-19 20.12 20.18 19.98 20.01 0.2M
2023-05-18 19.86 20.02 19.83 20.02 0.2M
2023-05-17 20.07 20.13 19.95 20.09 0.3M
2023-05-16 20.18 20.24 19.97 19.99 0.2M
2023-05-15 20.00 20.29 20.00 20.23 0.2M
2023-05-12 20.06 20.09 19.93 20.01 0.1M
2023-05-11 20.07 20.12 19.96 20.02 0.1M
2023-05-10 20.32 20.38 20.26 20.30 0.2M
2023-05-09 20.53 20.53 20.25 20.49 0.2M
2023-05-08 20.37 20.52 20.35 20.44 0.2M
2023-05-05 20.15 20.38 20.15 20.33 0.2M
2023-05-04 20.07 20.20 19.97 20.06 0.4M
2023-05-03 20.00 20.09 19.98 20.00 0.2M
2023-05-02 20.27 20.44 20.15 20.18 3.0M
2023-05-01 20.64 20.64 20.39 20.48 0.2M
2023-04-28 20.40 20.61 20.36 20.61 0.4M
2023-04-27 20.35 20.46 20.31 20.43 0.5M
2023-04-26 20.64 20.64 20.37 20.37 0.2M
2023-04-25 20.75 20.75 20.53 20.68 0.4M
2023-04-24 20.83 20.95 20.74 20.89 0.2M
2023-04-21 20.99 20.99 20.78 20.85 0.3M
2023-04-20 20.96 21.05 20.90 20.97 0.2M
2023-04-19 21.15 21.27 21.12 21.17 0.2M
2023-04-18 21.47 21.48 21.27 21.42 2.7M
2023-04-17 21.30 21.33 21.20 21.29 0.3M
2023-04-14 21.24 21.31 21.10 21.27 0.2M
2023-04-13 21.33 21.38 21.23 21.23 0.1M
2023-04-12 21.23 21.24 21.12 21.20 0.2M
2023-04-11 20.99 21.14 20.99 21.12 0.3M
2023-04-10 20.93 20.99 20.90 20.94 0.2M
2023-04-06 20.95 20.97 20.87 20.91 0.1M
2023-04-05 20.98 21.03 20.92 21.00 0.1M
2023-04-04 20.96 21.01 20.88 20.99 0.3M
2023-04-03 21.00 21.13 20.94 20.97 0.2M
2023-03-31 20.58 20.78 20.58 20.77 0.2M
2023-03-30 20.52 20.57 20.48 20.57 0.1M
2023-03-29 20.54 20.63 20.44 20.50 0.3M
2023-03-28 20.42 20.61 20.42 20.59 3.4M
2023-03-27 20.23 20.47 20.17 20.43 0.3M
2023-03-24 20.15 20.30 20.13 20.23 0.2M
2023-03-23 20.20 20.34 20.11 20.12 0.1M
2023-03-22 20.22 20.30 20.10 20.20 0.2M
2023-03-21 20.20 20.26 20.08 20.21 0.2M
2023-03-20 20.38 20.38 20.03 20.16 0.3M
2023-03-17 20.22 20.24 20.04 20.15 0.3M
2023-03-16 20.08 20.25 19.98 20.20 0.4M
2023-03-15 20.16 20.25 19.95 20.13 0.5M
2023-03-14 20.54 20.66 20.43 20.50 0.7M
2023-03-13 20.45 20.78 20.38 20.61 0.6M
2023-03-10 20.42 20.56 20.41 20.50 0.4M
2023-03-09 20.70 20.73 20.37 20.41 0.2M
2023-03-08 20.63 20.70 20.59 20.60 0.3M
2023-03-07 20.95 20.96 20.70 20.71 0.3M
2023-03-06 20.96 21.13 20.96 21.13 0.1M
2023-03-03 20.95 21.29 20.95 21.28 0.3M
2023-03-02 20.97 21.03 20.87 20.94 1.0M
2023-03-01 20.80 21.09 20.80 21.04 0.2M
2023-02-28 20.79 20.83 20.74 20.78 1.3M
2023-02-27 20.86 20.87 20.69 20.78 0.1M
2023-02-24 20.61 20.74 20.53 20.69 0.3M
2023-02-23 20.85 20.91 20.70 20.81 0.3M
2023-02-22 20.94 20.95 20.74 20.79 0.4M
2023-02-21 21.01 21.10 20.92 20.94 0.2M
2023-02-17 20.80 20.91 20.71 20.87 0.1M
2023-02-16 21.00 21.11 21.00 21.03 0.2M
2023-02-15 21.05 21.10 20.95 21.03 0.2M
2023-02-14 21.18 21.38 21.13 21.30 0.2M
2023-02-13 21.19 21.29 21.15 21.26 0.1M
2023-02-10 21.14 21.31 21.14 21.29 0.2M
2023-02-09 21.15 21.19 20.98 21.06 0.2M
2023-02-08 21.26 21.26 21.03 21.17 0.5M
2023-02-07 20.96 21.21 20.93 21.18 0.7M
2023-02-06 20.90 20.92 20.64 20.89 0.2M
2023-02-03 21.15 21.31 20.87 20.94 0.7M
2023-02-02 21.54 21.62 21.31 21.32 0.6M
2023-02-01 21.76 21.76 21.30 21.54 0.7M
2023-01-31 21.57 21.90 21.57 21.87 0.8M
2023-01-30 21.71 21.82 21.60 21.60 0.5M
2023-01-27 21.93 21.99 21.74 21.80 0.2M
2023-01-26 21.95 21.99 21.80 21.98 0.3M
2023-01-25 21.80 21.89 21.76 21.85 0.4M
2023-01-24 21.96 22.01 21.85 21.90 0.5M
2023-01-23 21.89 22.00 21.81 21.97 0.3M
2023-01-20 21.93 21.98 21.83 21.93 0.2M
2023-01-19 21.81 21.92 21.75 21.87 0.3M
2023-01-18 22.07 22.09 21.70 21.72 0.4M
2023-01-17 21.89 21.97 21.80 21.97 0.3M
2023-01-13 21.60 21.82 21.60 21.82 0.3M
2023-01-12 21.63 21.76 21.48 21.63 0.3M
2023-01-11 21.36 21.43 21.20 21.43 0.5M
2023-01-10 21.27 21.31 21.13 21.21 0.2M
2023-01-09 21.35 21.48 21.25 21.25 0.5M
2023-01-06 21.05 21.19 20.97 21.10 0.4M
2023-01-05 21.00 21.02 20.86 20.92 0.5M
2023-01-04 21.39 21.39 21.13 21.19 0.4M
2023-01-03 21.84 21.95 21.45 21.50 0.4M