Skip to main content
abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)
NYSEARCA: BCI · Real-Time Price · USD
22.29
-0.15 (-0.67%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.3122.3522.2322.2922.29-0.67%1,708,806
Jun 25, 202622.1822.4822.1422.4422.441.68%1,104,056
Jun 24, 202622.0922.2122.0022.0722.07-1.95%1,825,221
Jun 23, 202622.4722.5522.4422.5122.51-1.23%625,408
Jun 22, 202622.8522.8822.7422.7922.79-0.65%2,652,967
Jun 18, 202622.8922.9722.6922.9422.94-0.17%1,555,773
Jun 17, 202623.1723.3922.9522.9822.98-0.69%2,138,489
Jun 16, 202623.0423.2123.0323.1423.14-0.47%2,812,715
Jun 15, 202623.1523.2523.1523.2523.25-0.56%676,481
Jun 12, 202623.4023.5323.3523.3823.38-0.47%1,630,139
Jun 11, 202623.6023.7223.4123.4923.49-0.63%1,006,604
Jun 10, 202623.6723.8123.6423.6423.64-831,478
Jun 9, 202623.8323.8523.5023.6423.64-1.25%1,171,265
Jun 8, 202623.9624.0423.9223.9423.940.17%648,701
Jun 5, 202624.2124.2523.8623.9023.90-2.37%860,854
Jun 4, 202624.5724.5924.4124.4824.48-1.05%844,015
Jun 3, 202624.8024.8224.7224.7424.74-0.12%1,177,150
Jun 2, 202624.7024.7924.6524.7724.770.53%1,152,963
Jun 1, 202624.7024.8524.5724.6424.640.82%1,544,800
May 29, 202624.5124.5624.3324.4424.44-0.53%1,465,754
May 28, 202624.4624.6024.2524.5724.570.94%1,941,490
May 27, 202624.2824.4524.2524.3424.34-1.26%1,023,710
May 26, 202624.7724.8824.6524.6524.65-1.20%2,173,954
May 22, 202624.9925.1324.8524.9524.95-0.48%745,889
May 21, 202625.4525.4624.9625.0725.07-0.87%1,061,304
May 20, 202625.5725.6025.1525.2925.29-1.71%1,570,022
May 19, 202625.7325.7925.6125.7325.730.39%764,917
May 18, 202625.4825.8425.4625.6325.631.02%731,440
May 15, 202625.3125.4125.2525.3725.37-0.67%1,222,289
May 14, 202625.4725.5525.4025.5425.54-0.82%1,718,993
May 13, 202625.8825.9725.7225.7525.75-0.62%625,476
May 12, 202625.6925.9125.6325.9125.911.65%2,760,954
May 11, 202625.2825.5325.2525.4925.492.45%596,169
May 8, 202624.8024.9624.8024.8824.880.20%946,802
May 7, 202624.5524.9024.4324.8324.830.04%809,735
May 6, 202624.9324.9724.7724.8224.82-2.24%987,351
May 5, 202625.4725.5225.3525.3925.39-0.51%863,226
May 4, 202625.2625.6325.2525.5225.521.19%1,130,937
May 1, 202625.2525.2725.0925.2225.22-0.36%813,355
Apr 30, 202625.1325.3525.0325.3125.310.04%3,222,590
Apr 29, 202625.1525.3325.1225.3025.301.85%2,132,095
Apr 28, 202624.7524.8724.6624.8424.840.77%979,450
Apr 27, 202624.6324.7724.6224.6524.650.69%2,294,171
Apr 24, 202624.4824.5424.3524.4824.48-0.41%1,623,951
Apr 23, 202624.3524.6324.3224.5824.580.99%1,819,158
Apr 22, 202624.3224.4424.3024.3424.340.75%530,758
Apr 21, 202623.8824.2023.8824.1624.161.17%921,070
Apr 20, 202623.8023.9623.7523.8823.880.97%665,110
Apr 17, 202623.5023.6723.3723.6523.65-1.91%1,769,520
Apr 16, 202624.0324.2024.0324.1124.110.71%827,871
Apr 15, 202623.9124.0123.8623.9423.94-597,463
Apr 14, 202623.9824.0223.8323.9423.940.08%764,758
Apr 13, 202624.2124.2123.8723.9223.920.93%822,622
Apr 10, 202623.7823.8723.6523.7023.70-0.46%912,425
Apr 9, 202623.9224.0123.6223.8123.810.72%1,414,524
Apr 8, 202623.4823.7023.4623.6423.64-3.94%10,009,894
Apr 7, 202624.8624.9124.5024.6124.61-0.49%1,684,487
Apr 6, 202624.7224.8624.6124.7324.730.24%1,771,832
Apr 2, 202624.7124.7524.4424.6724.672.45%997,147
Apr 1, 202624.0824.1723.9324.0824.08-0.86%1,959,475
Mar 31, 202624.4124.5324.1424.2924.290.04%2,418,083
Mar 30, 202624.3024.3524.1824.2824.280.79%1,466,470
Mar 27, 202623.8924.2023.8824.0924.092.34%1,546,921
Mar 26, 202623.5823.7423.5423.5423.540.43%1,475,029
Mar 25, 202623.1223.4823.1223.4423.440.13%1,008,596
Mar 24, 202623.3423.5223.2823.4123.411.39%1,555,413
Mar 23, 202623.3423.3622.9223.0923.09-3.31%2,383,859
Mar 20, 202623.9524.0723.7823.8823.88-0.13%4,014,548
Mar 19, 202623.9824.1523.7323.9123.91-1.32%2,074,888
Mar 18, 202624.0324.2623.9724.2324.231.08%1,389,648
Mar 17, 202623.8423.9923.8223.9723.971.10%1,179,301
Mar 16, 202623.9924.0323.6323.7123.71-1.54%1,370,565
Mar 13, 202624.0124.1723.9124.0824.08-0.54%1,070,703
Mar 12, 202624.1924.3024.0124.2124.211.98%2,106,792
Mar 11, 202623.4823.7523.2223.7423.741.58%1,996,719
Mar 10, 202623.4723.4722.6823.3723.370.95%5,482,551
Mar 9, 202624.1824.3422.8223.1523.15-1.49%6,039,425
Mar 6, 202623.2823.6423.2423.5023.503.75%2,920,450
Mar 5, 202622.5122.7822.4422.6522.651.39%1,822,933
Mar 4, 202622.2922.4122.2222.3422.340.40%1,249,042
Mar 3, 202622.5622.5822.0522.2522.250.04%3,264,218
Mar 2, 202622.3622.3622.0522.2422.241.97%1,733,919
Feb 27, 202621.7921.8521.7221.8121.811.16%1,432,287
Feb 26, 202621.4521.6221.4021.5621.560.05%3,203,045
Feb 25, 202621.5521.7821.4921.5521.550.19%1,024,815
Feb 24, 202621.4421.5321.4121.5121.51-0.14%1,000,410
Feb 23, 202621.5221.6521.4721.5421.540.37%734,229
Feb 20, 202621.3221.5021.2521.4621.460.99%916,288
Feb 19, 202621.1221.2721.0821.2521.250.71%1,806,932
Feb 18, 202620.9421.1120.9121.1021.102.18%1,597,949
Feb 17, 202620.6920.7120.5820.6520.65-1.48%793,907
Feb 13, 202620.9021.0220.8320.9620.960.29%2,898,754
Feb 12, 202621.2521.2920.8520.9020.90-1.88%1,389,845
Feb 11, 202621.2921.3221.1621.3021.301.04%758,176
Feb 10, 202621.1721.1921.0121.0821.08-0.61%2,054,210
Feb 9, 202621.0421.2321.0221.2121.210.62%1,367,298
Feb 6, 202621.0321.2521.0321.0821.080.72%852,031
Feb 5, 202620.9721.0620.7820.9320.93-1.46%1,137,661
Feb 4, 202621.2521.3021.0121.2421.240.28%1,215,522
Feb 3, 202621.0321.1820.9521.1821.182.67%2,099,969