abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)
NYSEARCA: BCD · Real-Time Price · USD
36.40
+0.07 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
BCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 36.66 | 36.39 | 36.40 | 36.40 | 0.19% | 33,994 |
| Dec 4, 2025 | 36.19 | 36.45 | 36.10 | 36.33 | 36.33 | 0.26% | 94,427 |
| Dec 3, 2025 | 36.17 | 36.34 | 36.17 | 36.24 | 36.24 | 0.37% | 41,565 |
| Dec 2, 2025 | 36.22 | 36.22 | 36.02 | 36.10 | 36.10 | -0.17% | 57,183 |
| Dec 1, 2025 | 36.06 | 36.22 | 36.06 | 36.16 | 36.16 | 0.44% | 70,113 |
| Nov 28, 2025 | 35.92 | 36.04 | 35.85 | 36.00 | 36.00 | 0.95% | 17,485 |
| Nov 26, 2025 | 35.34 | 35.69 | 35.34 | 35.66 | 35.66 | 1.28% | 34,229 |
| Nov 25, 2025 | 35.14 | 35.26 | 35.00 | 35.21 | 35.21 | -0.33% | 42,296 |
| Nov 24, 2025 | 35.05 | 35.33 | 34.94 | 35.33 | 35.33 | 0.47% | 52,239 |
| Nov 21, 2025 | 35.01 | 35.26 | 34.92 | 35.16 | 35.16 | -0.25% | 107,485 |
| Nov 20, 2025 | 35.50 | 35.51 | 35.17 | 35.25 | 35.25 | -0.66% | 104,295 |
| Nov 19, 2025 | 35.64 | 35.71 | 35.40 | 35.48 | 35.48 | -0.59% | 28,175 |
| Nov 18, 2025 | 35.53 | 35.70 | 35.45 | 35.69 | 35.69 | 0.49% | 50,567 |
| Nov 17, 2025 | 35.40 | 35.67 | 35.40 | 35.52 | 35.52 | -0.29% | 52,506 |
| Nov 14, 2025 | 35.66 | 35.81 | 35.53 | 35.62 | 35.62 | -0.28% | 30,441 |
| Nov 13, 2025 | 36.04 | 36.12 | 35.72 | 35.72 | 35.72 | -0.78% | 108,937 |
| Nov 12, 2025 | 35.89 | 36.02 | 35.89 | 36.00 | 36.00 | -0.06% | 47,666 |
| Nov 11, 2025 | 35.86 | 36.03 | 35.83 | 36.02 | 36.02 | 0.78% | 126,325 |
| Nov 10, 2025 | 35.47 | 35.77 | 35.42 | 35.74 | 35.74 | 1.49% | 37,470 |
| Nov 7, 2025 | 35.12 | 35.22 | 35.10 | 35.22 | 35.22 | 0.53% | 47,420 |
| Nov 6, 2025 | 35.17 | 35.23 | 34.96 | 35.03 | 35.03 | -0.43% | 30,051 |
| Nov 5, 2025 | 35.20 | 35.35 | 35.18 | 35.18 | 35.18 | 0.09% | 16,647 |
| Nov 4, 2025 | 35.16 | 35.24 | 35.04 | 35.15 | 35.15 | -0.87% | 48,347 |
| Nov 3, 2025 | 35.29 | 35.49 | 35.18 | 35.46 | 35.46 | 0.68% | 97,382 |
| Oct 31, 2025 | 35.13 | 35.22 | 35.05 | 35.22 | 35.22 | 0.26% | 62,914 |
| Oct 30, 2025 | 34.88 | 35.14 | 34.80 | 35.13 | 35.13 | 0.63% | 254,706 |
| Oct 29, 2025 | 34.92 | 35.14 | 34.87 | 34.91 | 34.91 | 0.52% | 17,192 |
| Oct 28, 2025 | 34.75 | 34.89 | 34.73 | 34.73 | 34.73 | -0.71% | 32,027 |
| Oct 27, 2025 | 35.14 | 35.14 | 34.92 | 34.98 | 34.98 | -0.49% | 22,912 |
| Oct 24, 2025 | 35.23 | 35.27 | 35.11 | 35.15 | 35.15 | -0.14% | 24,296 |
| Oct 23, 2025 | 35.35 | 35.42 | 35.20 | 35.20 | 35.20 | 0.69% | 29,747 |
| Oct 22, 2025 | 34.93 | 35.03 | 34.77 | 34.96 | 34.96 | 0.49% | 25,943 |
| Oct 21, 2025 | 35.01 | 35.05 | 34.67 | 34.79 | 34.79 | -1.81% | 36,891 |
| Oct 20, 2025 | 35.17 | 35.47 | 35.14 | 35.43 | 35.43 | 1.55% | 27,868 |
| Oct 17, 2025 | 35.01 | 35.01 | 34.75 | 34.89 | 34.89 | -0.41% | 29,238 |
| Oct 16, 2025 | 34.96 | 35.20 | 34.94 | 35.03 | 35.03 | 0.23% | 40,939 |
| Oct 15, 2025 | 34.84 | 34.95 | 34.75 | 34.95 | 34.95 | 0.87% | 55,716 |
| Oct 14, 2025 | 34.47 | 34.77 | 34.47 | 34.65 | 34.65 | -0.37% | 43,351 |
| Oct 13, 2025 | 34.78 | 34.85 | 34.66 | 34.78 | 34.78 | 1.16% | 42,538 |
| Oct 10, 2025 | 34.68 | 34.73 | 34.20 | 34.38 | 34.38 | -0.89% | 64,786 |
| Oct 9, 2025 | 35.24 | 35.24 | 34.65 | 34.69 | 34.69 | -0.97% | 120,450 |
| Oct 8, 2025 | 35.04 | 35.16 | 35.03 | 35.03 | 35.03 | 0.26% | 51,220 |
| Oct 7, 2025 | 34.96 | 34.97 | 34.83 | 34.94 | 34.94 | 0.20% | 106,212 |
| Oct 6, 2025 | 34.82 | 34.91 | 34.80 | 34.87 | 34.87 | 0.69% | 54,541 |
| Oct 3, 2025 | 34.57 | 34.76 | 34.57 | 34.63 | 34.63 | 0.50% | 36,367 |
| Oct 2, 2025 | 34.53 | 34.55 | 34.34 | 34.46 | 34.46 | -0.19% | 30,135 |
| Oct 1, 2025 | 34.29 | 34.54 | 34.29 | 34.52 | 34.52 | 0.47% | 49,502 |
| Sep 30, 2025 | 34.28 | 34.36 | 34.24 | 34.36 | 34.36 | -0.09% | 30,359 |
| Sep 29, 2025 | 34.41 | 34.47 | 34.35 | 34.39 | 34.39 | 0.06% | 81,130 |
| Sep 26, 2025 | 34.27 | 34.46 | 34.24 | 34.37 | 34.37 | 0.30% | 50,735 |
| Sep 25, 2025 | 34.18 | 34.30 | 34.08 | 34.27 | 34.27 | 0.67% | 23,716 |
| Sep 24, 2025 | 34.06 | 34.16 | 34.04 | 34.04 | 34.04 | 0.09% | 24,572 |
| Sep 23, 2025 | 33.93 | 34.03 | 33.92 | 34.01 | 34.01 | 0.43% | 46,132 |
| Sep 22, 2025 | 33.72 | 33.87 | 33.70 | 33.87 | 33.87 | 0.13% | 22,106 |
| Sep 19, 2025 | 33.75 | 33.84 | 33.75 | 33.82 | 33.82 | -0.06% | 14,477 |
| Sep 18, 2025 | 33.95 | 33.95 | 33.81 | 33.84 | 33.84 | -0.50% | 33,301 |
| Sep 17, 2025 | 34.25 | 34.28 | 33.92 | 34.01 | 34.01 | -1.13% | 23,139 |
| Sep 16, 2025 | 34.36 | 34.46 | 34.36 | 34.40 | 34.40 | 0.53% | 40,244 |
| Sep 15, 2025 | 34.05 | 34.24 | 34.05 | 34.22 | 34.22 | 0.80% | 103,405 |
| Sep 12, 2025 | 33.98 | 34.01 | 33.89 | 33.95 | 33.95 | 0.53% | 11,643 |
| Sep 11, 2025 | 33.64 | 33.80 | 33.64 | 33.77 | 33.77 | -0.09% | 25,674 |
| Sep 10, 2025 | 33.70 | 33.82 | 33.70 | 33.80 | 33.80 | 0.36% | 21,611 |
| Sep 9, 2025 | 33.81 | 33.87 | 33.67 | 33.68 | 33.68 | -0.09% | 58,372 |
| Sep 8, 2025 | 33.66 | 33.77 | 33.61 | 33.71 | 33.71 | 0.73% | 94,935 |
| Sep 5, 2025 | 33.62 | 33.63 | 33.43 | 33.47 | 33.47 | -0.28% | 15,765 |
| Sep 4, 2025 | 33.60 | 33.62 | 33.38 | 33.56 | 33.56 | -0.54% | 34,099 |
| Sep 3, 2025 | 33.87 | 33.91 | 33.71 | 33.74 | 33.74 | -0.32% | 22,919 |
| Sep 2, 2025 | 33.58 | 33.88 | 33.57 | 33.85 | 33.85 | 0.79% | 82,843 |
| Aug 29, 2025 | 33.38 | 33.60 | 33.34 | 33.59 | 33.59 | 0.73% | 39,514 |
| Aug 28, 2025 | 33.21 | 33.36 | 32.71 | 33.34 | 33.34 | 0.63% | 31,013 |
| Aug 27, 2025 | 33.09 | 33.20 | 33.05 | 33.13 | 33.13 | -0.06% | 75,068 |
| Aug 26, 2025 | 33.08 | 33.15 | 33.08 | 33.15 | 33.15 | -0.33% | 46,015 |
| Aug 25, 2025 | 33.21 | 33.35 | 33.21 | 33.26 | 33.26 | 0.24% | 121,924 |
| Aug 22, 2025 | 33.02 | 33.26 | 33.00 | 33.18 | 33.18 | 0.45% | 51,818 |
| Aug 21, 2025 | 32.82 | 33.09 | 32.82 | 33.03 | 33.03 | 0.73% | 48,594 |
| Aug 20, 2025 | 32.68 | 32.82 | 32.66 | 32.79 | 32.79 | 0.53% | 112,396 |
| Aug 19, 2025 | 32.69 | 32.69 | 32.56 | 32.62 | 32.62 | -0.41% | 20,690 |
| Aug 18, 2025 | 32.70 | 32.86 | 32.66 | 32.75 | 32.75 | -0.24% | 18,046 |
| Aug 15, 2025 | 32.68 | 32.84 | 32.66 | 32.83 | 32.83 | 0.49% | 36,886 |
| Aug 14, 2025 | 32.72 | 32.72 | 32.64 | 32.67 | 32.67 | -0.34% | 13,264 |
| Aug 13, 2025 | 32.84 | 32.91 | 32.69 | 32.78 | 32.78 | 0.12% | 29,982 |
| Aug 12, 2025 | 32.76 | 32.78 | 32.69 | 32.74 | 32.74 | -0.40% | 23,287 |
| Aug 11, 2025 | 32.86 | 32.90 | 32.80 | 32.87 | 32.87 | 0.12% | 34,628 |
| Aug 8, 2025 | 33.00 | 33.02 | 32.83 | 32.83 | 32.83 | -0.32% | 11,084 |
| Aug 7, 2025 | 32.92 | 32.96 | 32.84 | 32.94 | 32.94 | 0.56% | 26,945 |
| Aug 6, 2025 | 32.87 | 32.91 | 32.75 | 32.75 | 32.75 | 0.01% | 16,250 |
| Aug 5, 2025 | 32.74 | 32.81 | 32.69 | 32.75 | 32.75 | -0.12% | 20,861 |
| Aug 4, 2025 | 32.80 | 32.85 | 32.75 | 32.79 | 32.79 | -0.16% | 154,604 |
| Aug 1, 2025 | 33.04 | 33.04 | 32.75 | 32.84 | 32.84 | -0.35% | 123,527 |
| Jul 31, 2025 | 32.95 | 33.00 | 32.87 | 32.96 | 32.95 | -0.59% | 140,321 |
| Jul 30, 2025 | 33.56 | 33.74 | 33.08 | 33.15 | 33.15 | -1.98% | 64,263 |
| Jul 29, 2025 | 33.60 | 33.83 | 33.60 | 33.82 | 33.82 | 0.55% | 15,254 |
| Jul 28, 2025 | 33.65 | 33.65 | 33.50 | 33.64 | 33.64 | 0.07% | 29,037 |
| Jul 25, 2025 | 33.83 | 33.83 | 33.59 | 33.61 | 33.61 | -0.91% | 73,801 |
| Jul 24, 2025 | 33.88 | 33.97 | 33.81 | 33.92 | 33.92 | - | 39,089 |
| Jul 23, 2025 | 33.93 | 34.03 | 33.88 | 33.92 | 33.92 | -0.25% | 17,050 |
| Jul 22, 2025 | 33.86 | 34.03 | 33.86 | 34.01 | 34.01 | 0.16% | 13,025 |
| Jul 21, 2025 | 33.90 | 33.97 | 33.87 | 33.95 | 33.95 | -0.15% | 23,470 |
| Jul 18, 2025 | 34.10 | 34.21 | 33.98 | 34.00 | 34.00 | 0.35% | 352,961 |
| Jul 17, 2025 | 33.72 | 33.91 | 33.72 | 33.88 | 33.88 | 0.24% | 18,287 |