All Commodity Longer Dated Strategy K-1 Free ETF (NY: BCD )

32.39 -0.56 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2018 21.46 21.46 21.46 0 -0.02(-0.07%)
Apr 26, 2018 21.49 21.49 21.45 21.47 2,189 +0.11(+0.52%)
Apr 25, 2018 21.36 21.36 21.36 21.36 4,366 -0.08(-0.37%)
Apr 23, 2018 21.44 21.44 21.44 0 -0.13(-0.59%)
Apr 20, 2018 21.47 21.57 21.47 21.57 3,792 -0.10(-0.48%)
Apr 18, 2018 21.67 21.67 21.67 2 +0.34(+1.60%)
Apr 17, 2018 21.35 21.35 21.33 21.33 451 -0.12(-0.54%)
Apr 16, 2018 21.45 21.45 21.45 21.45 931 +0.00(+0.01%)
Apr 13, 2018 21.40 21.45 21.40 21.45 4,791 +0.03(+0.13%)
Apr 11, 2018 21.42 21.42 21.42 0 +0.52(+2.50%)
Apr 06, 2018 20.89 20.89 20.89 102 -0.08(-0.39%)
Apr 05, 2018 20.94 20.98 20.93 20.98 1,724 +0.12(+0.58%)
Apr 04, 2018 20.80 20.86 20.80 20.86 472 -0.06(-0.31%)
Apr 03, 2018 20.95 20.95 20.92 20.92 520 +0.03(+0.13%)
Apr 02, 2018 20.93 20.93 20.89 20.89 1,518 +0.06(+0.29%)
Mar 28, 2018 20.83 20.83 20.83 0 -0.10(-0.46%)
Mar 27, 2018 20.93 20.93 20.93 20.93 147 -0.06(-0.27%)
Mar 26, 2018 21.00 21.00 20.98 20.98 1,151 +0.05(+0.23%)
Mar 23, 2018 20.95 20.95 20.94 20.94 723 +0.02(+0.08%)
Mar 22, 2018 20.92 20.92 20.92 20.92 345 -0.15(-0.72%)
Mar 21, 2018 21.07 21.07 21.07 21.07 320 +0.15(+0.73%)
Mar 16, 2018 20.92 20.92 20.92 92 +0.02(+0.08%)
Mar 15, 2018 20.90 20.90 20.90 20.90 368 -0.10(-0.48%)
Mar 14, 2018 21.13 21.13 21.00 21.00 610 -0.03(-0.13%)
Mar 13, 2018 21.03 21.03 21.03 21.03 878 +0.00(+0.00%)
Mar 12, 2018 21.03 21.03 21.03 21.03 436 -0.02(-0.10%)
Mar 09, 2018 21.06 21.06 21.05 21.05 698 +0.09(+0.44%)
Mar 08, 2018 20.96 20.96 20.96 20.96 124 -0.10(-0.49%)
Mar 07, 2018 21.08 21.08 21.06 21.06 5,471 -0.23(-1.09%)
Mar 06, 2018 21.30 21.30 21.30 21.30 124 +0.07(+0.34%)
Mar 05, 2018 21.23 21.23 21.23 21.23 507 +0.12(+0.57%)
Mar 02, 2018 21.10 21.10 21.10 21.10 436 +0.18(+0.84%)
Mar 01, 2018 21.03 21.03 20.93 20.93 494 -0.23(-1.10%)
Feb 27, 2018 21.16 21.16 21.16 0 -0.13(-0.60%)
Feb 26, 2018 21.32 21.32 21.29 21.29 1,858 +0.14(+0.65%)
Feb 22, 2018 21.15 21.15 21.15 74 +0.13(+0.61%)
Feb 20, 2018 21.02 21.02 21.02 72 -0.03(-0.15%)
Feb 16, 2018 21.06 21.06 21.06 0 +0.06(+0.27%)
Feb 15, 2018 21.00 21.00 21.00 21.00 1,359 +0.34(+1.63%)
Feb 14, 2018 21.20 21.21 20.55 20.66 6,062 -0.07(-0.35%)
Feb 13, 2018 20.66 20.74 20.66 20.74 2,651 +0.12(+0.58%)
Feb 12, 2018 20.63 20.65 20.61 20.62 26,335 +0.12(+0.60%)
Feb 09, 2018 20.61 20.61 20.42 20.49 8,948 -0.27(-1.29%)
Feb 08, 2018 20.76 20.76 20.76 20.76 239 -0.07(-0.36%)
Feb 07, 2018 21.03 21.03 20.90 20.83 2,300 -0.20(-0.94%)
Feb 06, 2018 21.03 21.04 21.02 21.03 8,721 -0.04(-0.19%)
Feb 05, 2018 21.19 21.07 21.07 1,026 -0.12(-0.57%)
Feb 02, 2018 21.17 21.25 21.17 21.19 2,120 -0.11(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.