abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)
NYSEARCA: BCD · Real-Time Price · USD
34.52
+0.10 (0.29%)
Mar 4, 2026, 4:00 PM EST - Market closed
BCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 34.49 | 34.56 | 34.40 | 34.52 | 34.52 | 0.29% | 63,272 |
| Mar 3, 2026 | 34.85 | 34.85 | 34.23 | 34.42 | 34.42 | -0.55% | 66,615 |
| Mar 2, 2026 | 34.73 | 34.74 | 34.34 | 34.61 | 34.61 | 1.08% | 216,428 |
| Feb 27, 2026 | 34.17 | 34.24 | 34.06 | 34.24 | 34.24 | 1.18% | 44,810 |
| Feb 26, 2026 | 33.65 | 33.86 | 33.60 | 33.84 | 33.84 | 0.21% | 32,988 |
| Feb 25, 2026 | 33.84 | 33.95 | 33.73 | 33.77 | 33.77 | -0.09% | 24,476 |
| Feb 24, 2026 | 33.69 | 33.80 | 33.60 | 33.80 | 33.80 | 0.27% | 42,750 |
| Feb 23, 2026 | 33.72 | 33.88 | 33.65 | 33.71 | 33.71 | 0.15% | 99,050 |
| Feb 20, 2026 | 33.41 | 33.66 | 33.36 | 33.66 | 33.66 | 1.12% | 54,408 |
| Feb 19, 2026 | 33.07 | 33.29 | 33.07 | 33.29 | 33.29 | 0.59% | 81,802 |
| Feb 18, 2026 | 32.82 | 33.09 | 32.78 | 33.09 | 33.09 | 1.97% | 184,824 |
| Feb 17, 2026 | 32.51 | 32.53 | 32.35 | 32.45 | 32.45 | -1.22% | 58,935 |
| Feb 13, 2026 | 32.81 | 33.00 | 32.75 | 32.85 | 32.85 | 0.15% | 93,967 |
| Feb 12, 2026 | 33.32 | 33.41 | 32.80 | 32.80 | 32.80 | -1.83% | 90,536 |
| Feb 11, 2026 | 33.43 | 33.51 | 33.23 | 33.41 | 33.41 | 0.78% | 31,443 |
| Feb 10, 2026 | 33.33 | 33.33 | 33.08 | 33.15 | 33.15 | -0.51% | 40,219 |
| Feb 9, 2026 | 33.01 | 33.32 | 33.00 | 33.32 | 33.32 | 0.94% | 81,765 |
| Feb 6, 2026 | 32.77 | 33.18 | 32.77 | 33.01 | 33.01 | 0.95% | 72,017 |
| Feb 5, 2026 | 32.74 | 32.94 | 32.56 | 32.70 | 32.70 | -1.51% | 59,836 |
| Feb 4, 2026 | 33.26 | 33.27 | 32.93 | 33.20 | 33.20 | 0.30% | 57,228 |
| Feb 3, 2026 | 32.92 | 33.12 | 32.89 | 33.10 | 33.10 | 2.64% | 112,325 |
| Feb 2, 2026 | 32.62 | 32.67 | 32.14 | 32.25 | 32.25 | -3.96% | 229,029 |
| Jan 30, 2026 | 34.13 | 34.15 | 33.01 | 33.58 | 33.58 | -3.39% | 101,998 |
| Jan 29, 2026 | 35.21 | 35.31 | 34.07 | 34.76 | 34.76 | 1.05% | 62,276 |
| Jan 28, 2026 | 34.20 | 34.49 | 34.18 | 34.40 | 34.40 | 0.97% | 47,647 |
| Jan 27, 2026 | 33.99 | 34.07 | 33.57 | 34.07 | 34.07 | 1.25% | 52,817 |
| Jan 26, 2026 | 33.72 | 33.95 | 33.50 | 33.65 | 33.65 | 0.57% | 73,244 |
| Jan 23, 2026 | 33.25 | 33.46 | 33.25 | 33.46 | 33.46 | 1.73% | 59,765 |
| Jan 22, 2026 | 32.94 | 32.95 | 32.80 | 32.89 | 32.89 | 0.09% | 56,273 |
| Jan 21, 2026 | 33.01 | 33.01 | 32.69 | 32.86 | 32.86 | 1.14% | 41,515 |
| Jan 20, 2026 | 32.50 | 32.59 | 32.43 | 32.49 | 32.49 | 1.28% | 97,410 |
| Jan 16, 2026 | 32.11 | 32.11 | 31.94 | 32.08 | 32.08 | -0.22% | 68,844 |
| Jan 15, 2026 | 32.01 | 32.21 | 31.99 | 32.15 | 32.15 | -0.36% | 47,396 |
| Jan 14, 2026 | 32.46 | 32.50 | 32.24 | 32.27 | 32.27 | 0.05% | 62,529 |
| Jan 13, 2026 | 32.23 | 32.36 | 32.15 | 32.25 | 32.25 | 0.53% | 74,303 |
| Jan 12, 2026 | 32.05 | 32.26 | 32.00 | 32.08 | 32.08 | 1.26% | 50,516 |
| Jan 9, 2026 | 31.64 | 31.86 | 31.64 | 31.68 | 31.68 | 0.22% | 88,023 |
| Jan 8, 2026 | 31.50 | 31.64 | 31.26 | 31.61 | 31.61 | 0.03% | 94,442 |
| Jan 7, 2026 | 31.56 | 31.63 | 31.45 | 31.60 | 31.60 | -0.69% | 139,856 |
| Jan 6, 2026 | 31.77 | 31.89 | 31.73 | 31.82 | 31.82 | 0.86% | 184,041 |
| Jan 5, 2026 | 31.32 | 31.56 | 31.32 | 31.55 | 31.55 | 1.81% | 123,022 |
| Jan 2, 2026 | 31.11 | 31.11 | 30.87 | 30.99 | 30.99 | 0.10% | 84,093 |
| Dec 31, 2025 | 31.36 | 31.36 | 30.89 | 30.96 | 30.96 | -1.46% | 428,581 |
| Dec 30, 2025 | 31.57 | 31.59 | 31.39 | 31.42 | 31.42 | -13.92% | 178,139 |
| Dec 29, 2025 | 36.70 | 36.70 | 36.38 | 36.50 | 31.17 | -1.59% | 60,363 |
| Dec 26, 2025 | 37.02 | 37.19 | 37.02 | 37.09 | 31.67 | 1.06% | 28,692 |
| Dec 24, 2025 | 36.78 | 36.78 | 36.57 | 36.70 | 31.34 | -0.11% | 32,879 |
| Dec 23, 2025 | 36.44 | 36.74 | 36.35 | 36.74 | 31.38 | 1.32% | 52,326 |
| Dec 22, 2025 | 36.19 | 36.26 | 36.09 | 36.26 | 30.97 | 1.20% | 30,119 |
| Dec 19, 2025 | 35.77 | 35.92 | 35.77 | 35.83 | 30.60 | 0.45% | 30,036 |
| Dec 18, 2025 | 35.84 | 35.89 | 35.61 | 35.67 | 30.46 | -0.47% | 25,450 |
| Dec 17, 2025 | 35.82 | 35.96 | 35.74 | 35.84 | 30.61 | 0.99% | 62,967 |
| Dec 16, 2025 | 35.67 | 35.67 | 35.45 | 35.49 | 30.31 | -0.98% | 47,078 |
| Dec 15, 2025 | 35.99 | 36.14 | 35.64 | 35.84 | 30.61 | -0.19% | 47,317 |
| Dec 12, 2025 | 36.26 | 36.27 | 35.74 | 35.91 | 30.67 | -1.07% | 20,240 |
| Dec 11, 2025 | 36.10 | 36.30 | 36.05 | 36.30 | 31.00 | 0.33% | 57,598 |
| Dec 10, 2025 | 36.00 | 36.19 | 35.89 | 36.18 | 30.90 | 0.63% | 36,179 |
| Dec 9, 2025 | 35.91 | 36.05 | 35.91 | 35.95 | 30.70 | -0.27% | 35,016 |
| Dec 8, 2025 | 36.37 | 36.37 | 36.01 | 36.05 | 30.79 | -0.96% | 56,071 |
| Dec 5, 2025 | 36.50 | 36.66 | 36.39 | 36.40 | 31.09 | 0.19% | 33,994 |
| Dec 4, 2025 | 36.19 | 36.45 | 36.10 | 36.33 | 31.03 | 0.26% | 94,427 |
| Dec 3, 2025 | 36.17 | 36.34 | 36.17 | 36.24 | 30.94 | 0.37% | 41,565 |
| Dec 2, 2025 | 36.22 | 36.22 | 36.02 | 36.10 | 30.83 | -0.17% | 57,483 |
| Dec 1, 2025 | 36.06 | 36.22 | 36.06 | 36.16 | 30.88 | 0.44% | 70,113 |
| Nov 28, 2025 | 35.92 | 36.04 | 35.85 | 36.00 | 30.74 | 0.95% | 17,485 |
| Nov 26, 2025 | 35.34 | 35.69 | 35.34 | 35.66 | 30.45 | 1.28% | 34,229 |
| Nov 25, 2025 | 35.14 | 35.26 | 35.00 | 35.21 | 30.07 | -0.33% | 42,296 |
| Nov 24, 2025 | 35.05 | 35.33 | 34.94 | 35.33 | 30.17 | 0.47% | 52,239 |
| Nov 21, 2025 | 35.01 | 35.26 | 34.92 | 35.16 | 30.03 | -0.25% | 107,485 |
| Nov 20, 2025 | 35.50 | 35.51 | 35.17 | 35.25 | 30.10 | -0.66% | 104,358 |
| Nov 19, 2025 | 35.64 | 35.71 | 35.40 | 35.48 | 30.30 | -0.59% | 28,175 |
| Nov 18, 2025 | 35.53 | 35.70 | 35.45 | 35.69 | 30.48 | 0.49% | 50,567 |
| Nov 17, 2025 | 35.40 | 35.67 | 35.40 | 35.52 | 30.33 | -0.29% | 52,506 |
| Nov 14, 2025 | 35.66 | 35.81 | 35.53 | 35.62 | 30.42 | -0.28% | 30,441 |
| Nov 13, 2025 | 36.04 | 36.12 | 35.72 | 35.72 | 30.50 | -0.78% | 108,937 |
| Nov 12, 2025 | 35.89 | 36.02 | 35.89 | 36.00 | 30.74 | -0.06% | 47,666 |
| Nov 11, 2025 | 35.86 | 36.03 | 35.83 | 36.02 | 30.76 | 0.78% | 126,325 |
| Nov 10, 2025 | 35.47 | 35.77 | 35.42 | 35.74 | 30.52 | 1.49% | 37,470 |
| Nov 7, 2025 | 35.12 | 35.22 | 35.10 | 35.22 | 30.07 | 0.53% | 47,420 |
| Nov 6, 2025 | 35.17 | 35.23 | 34.96 | 35.03 | 29.92 | -0.43% | 30,051 |
| Nov 5, 2025 | 35.20 | 35.35 | 35.18 | 35.18 | 30.04 | 0.09% | 16,647 |
| Nov 4, 2025 | 35.16 | 35.24 | 35.04 | 35.15 | 30.02 | -0.87% | 48,347 |
| Nov 3, 2025 | 35.29 | 35.49 | 35.18 | 35.46 | 30.28 | 0.68% | 97,382 |
| Oct 31, 2025 | 35.13 | 35.22 | 35.05 | 35.22 | 30.08 | 0.26% | 62,914 |
| Oct 30, 2025 | 34.88 | 35.14 | 34.80 | 35.13 | 30.00 | 0.63% | 254,706 |
| Oct 29, 2025 | 34.92 | 35.14 | 34.87 | 34.91 | 29.81 | 0.52% | 17,192 |
| Oct 28, 2025 | 34.75 | 34.89 | 34.73 | 34.73 | 29.66 | -0.71% | 32,027 |
| Oct 27, 2025 | 35.14 | 35.14 | 34.92 | 34.98 | 29.87 | -0.49% | 22,912 |
| Oct 24, 2025 | 35.23 | 35.27 | 35.11 | 35.15 | 30.02 | -0.14% | 24,296 |
| Oct 23, 2025 | 35.35 | 35.42 | 35.20 | 35.20 | 30.06 | 0.69% | 29,747 |
| Oct 22, 2025 | 34.93 | 35.03 | 34.77 | 34.96 | 29.86 | 0.49% | 25,943 |
| Oct 21, 2025 | 35.01 | 35.05 | 34.67 | 34.79 | 29.71 | -1.81% | 36,891 |
| Oct 20, 2025 | 35.17 | 35.47 | 35.14 | 35.43 | 30.26 | 1.55% | 27,868 |
| Oct 17, 2025 | 35.01 | 35.01 | 34.75 | 34.89 | 29.80 | -0.41% | 29,238 |
| Oct 16, 2025 | 34.96 | 35.20 | 34.94 | 35.03 | 29.92 | 0.23% | 40,939 |
| Oct 15, 2025 | 34.84 | 34.95 | 34.75 | 34.95 | 29.85 | 0.87% | 55,716 |
| Oct 14, 2025 | 34.47 | 34.77 | 34.47 | 34.65 | 29.59 | -0.37% | 43,351 |
| Oct 13, 2025 | 34.78 | 34.85 | 34.66 | 34.78 | 29.70 | 1.16% | 42,538 |
| Oct 10, 2025 | 34.68 | 34.73 | 34.20 | 34.38 | 29.36 | -0.89% | 64,786 |
| Oct 9, 2025 | 35.24 | 35.24 | 34.65 | 34.69 | 29.62 | -0.97% | 120,450 |