Skip to main content
abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
21.36
-0.00 (-0.00%)
Inactive · Last trade price on Dec 3, 2025

BCIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202521.4121.4121.3321.3721.36-26,979
Dec 2, 202521.3721.4021.3421.3721.37-3.61%3,917
Dec 1, 202522.1322.2022.1322.1721.36-1,241
Nov 28, 202522.1922.2122.1322.1721.360.09%12,449
Nov 26, 202522.2122.4322.1522.1521.34-0.39%35,945
Nov 25, 202522.2322.2422.1822.2321.420.28%5,553
Nov 24, 202522.1322.1822.0622.1721.360.41%15,572
Nov 21, 202521.9722.1621.9622.0821.280.39%1,930
Nov 20, 202522.1122.1221.9822.0021.20-0.59%4,466
Nov 19, 202522.1222.1722.1222.1321.320.48%5,588
Nov 18, 202522.0122.0822.0022.0221.22-0.18%2,917
Nov 17, 202522.2122.2322.0222.0621.26-1.67%35,200
Nov 14, 202522.4622.4922.3822.4421.62-0.24%9,516
Nov 13, 202522.7122.7522.4922.4921.67-0.53%28,965
Nov 12, 202522.6822.7222.5822.6121.790.27%39,715
Nov 11, 202522.5522.5822.5222.5521.73-0.31%7,822
Nov 10, 202522.4922.7322.4822.6221.801.36%27,284
Nov 7, 202522.2622.3222.2522.3221.510.14%14,770
Nov 6, 202522.2822.2922.2622.2921.48-0.17%2,840
Nov 5, 202522.3422.3822.2522.3221.51-0.01%26,240
Nov 4, 202522.3422.3622.3122.3321.51-1.35%8,259
Nov 3, 202522.6322.6822.5222.6321.81-0.37%13,617
Oct 31, 202522.6122.7222.6122.7221.890.69%10,117
Oct 30, 202522.4322.5922.4322.5621.74-0.79%18,793
Oct 29, 202522.9423.0022.7222.7421.91-0.04%27,677
Oct 28, 202522.7422.7922.7322.7521.920.33%2,140
Oct 27, 202522.6422.7622.6022.6821.850.55%12,542
Oct 24, 202522.4822.6322.4822.5521.730.13%5,862
Oct 23, 202522.4922.6222.4422.5221.701.30%69,606
Oct 22, 202522.2322.2622.1622.2321.420.88%54,434
Oct 21, 202522.0922.1122.0222.0421.23-0.65%2,821
Oct 20, 202522.0922.1822.0622.1821.370.81%3,726
Oct 17, 202522.1022.1021.9322.0021.20-0.30%7,672
Oct 16, 202522.0922.0922.0022.0721.270.44%30,571
Oct 15, 202521.9822.0821.8521.9721.170.21%35,927
Oct 14, 202521.9222.0721.9021.9321.13-1.70%33,590
Oct 13, 202522.4022.4122.3122.3121.491.83%2,626
Oct 10, 202522.5322.5321.8521.9121.11-2.30%2,994
Oct 9, 202522.7722.8322.3022.4221.610.95%76,348
Oct 8, 202522.2722.2822.1422.2121.40-0.45%74,259
Oct 7, 202522.3322.3322.2522.3121.500.68%27,085
Oct 6, 202522.1722.1822.0322.1621.35-37,095
Oct 3, 202522.1222.2522.1222.1621.351.14%31,693
Oct 2, 202521.9221.9221.8121.9121.110.78%5,278
Oct 1, 202521.6621.8921.5821.7420.950.44%40,300
Sep 30, 202521.6521.7021.5321.6520.860.02%4,742
Sep 29, 202521.6021.6521.6021.6420.851.72%3,420
Sep 26, 202521.2921.3321.2721.2820.50-0.71%2,400
Sep 25, 202521.4521.4521.3021.4320.65-0.25%5,429
Sep 24, 202521.3021.4821.1821.4820.701.97%6,284
Sep 23, 202521.1121.1121.0521.0720.30-0.21%17,630
Sep 22, 202521.0921.1421.0221.1120.34-0.09%3,746
Sep 19, 202521.1021.1621.0921.1320.36-0.03%58,654
Sep 18, 202521.1121.1521.0921.1420.37-0.25%90,259
Sep 17, 202521.2721.3721.0221.1920.42-0.80%47,766
Sep 16, 202521.4721.5421.3021.3620.58-0.26%101,069
Sep 15, 202521.3221.4721.3221.4220.640.71%2,147
Sep 12, 202521.2521.3721.2321.2620.490.25%67,981
Sep 11, 202521.0021.2121.0021.2120.441.48%7,670
Sep 10, 202520.9120.9420.8920.9020.140.07%11,251
Sep 9, 202520.8620.8920.7620.8920.130.36%100,656
Sep 8, 202520.8220.8620.7620.8120.050.19%34,750
Sep 5, 202520.8620.9020.7720.7720.020.05%1,787
Sep 4, 202520.8020.8120.7620.7620.01-0.67%1,069
Sep 3, 202520.9920.9920.8920.9020.14-0.26%2,557
Sep 2, 202520.7221.0020.7220.9620.190.60%5,159
Aug 29, 202520.8020.8620.7920.8320.070.70%7,766
Aug 28, 202520.6720.7220.6720.6919.930.90%506
Aug 27, 202520.5220.5320.4420.5019.76-1.23%74,610
Aug 26, 202520.6520.7620.6520.7620.000.36%1,694
Aug 25, 202520.6720.7820.6720.6819.930.22%3,347
Aug 22, 202520.6420.6420.6420.6419.890.66%178
Aug 21, 202520.4220.5020.4220.5019.760.12%2,139
Aug 20, 202520.4920.4920.4820.4819.730.07%349
Aug 19, 202520.4920.4920.4020.4619.72-0.61%3,645
Aug 18, 202520.5820.6020.5320.5919.84-0.27%8,324
Aug 15, 202520.6920.6920.6420.6419.89-0.53%1,837
Aug 14, 202520.6020.7620.6020.7520.000.15%1,411
Aug 13, 202520.8220.8220.7220.7219.97-0.55%5,005
Aug 12, 202520.8920.8920.8420.8420.081.17%2,415
Aug 11, 202520.6420.6520.5920.5919.85-0.39%2,622
Aug 8, 202520.6620.7120.6520.6819.920.61%1,132
Aug 7, 202520.5420.5620.5120.5519.800.18%7,990
Aug 6, 202520.5220.5320.4920.5119.771.17%1,713
Aug 5, 202520.3020.3320.2820.2819.54-0.71%4,090
Aug 4, 202520.3220.4420.3220.4219.680.50%2,638
Aug 1, 202520.2520.3220.2520.3219.58-0.29%2,323
Jul 31, 202520.2020.3820.2020.3819.64-1.27%54,991
Jul 30, 202522.5623.0619.7820.6419.89-8.96%53,545
Jul 29, 202522.6622.6722.5922.6721.850.16%1,427
Jul 28, 202522.9022.9122.6422.6421.82-1.45%4,392
Jul 25, 202523.0823.0822.8422.9722.14-0.71%1,043
Jul 24, 202523.0223.3623.0223.1422.290.15%55,587
Jul 23, 202523.1923.3323.1023.1022.260.44%6,013
Jul 22, 202522.8323.0022.8023.0022.160.87%15,145
Jul 21, 202522.7822.8122.7022.8021.970.82%19,009
Jul 18, 202522.4922.6322.4922.6221.791.92%3,307
Jul 17, 202522.1122.1922.1122.1921.380.29%6,990
Jul 16, 202522.0522.2222.0522.1321.32-0.67%11,388
Jul 15, 202522.2022.3222.1522.2821.470.25%5,370