U.S. markets closed

abrdn Bloomberg All Commodity Strategy K-1 Free ETF (BCI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.56+0.01 (+0.05%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202420.5920.6120.5320.5620.5685,700
09 may 202420.4220.5520.4220.5520.55178,000
08 may 202420.3720.4520.3220.4020.40188,100
07 may 202420.4720.5420.4720.5120.51254,200
06 may 202420.3720.5720.3720.5320.53299,900
03 may 202420.2520.2720.1720.2520.25277,700
02 may 202420.0820.2020.0620.1620.16227,500
01 may 202420.1620.2320.0620.0720.07505,300
30 abr 202420.4420.4420.2520.2520.25391,400
29 abr 202420.4920.6920.4920.6120.61225,500
26 abr 202420.6020.6420.5320.5420.54202,700
25 abr 202420.3920.5920.3920.5920.59134,300
24 abr 202420.5020.5620.4720.4920.4968,400
23 abr 202420.3120.5520.3120.5320.53108,700
22 abr 202420.3720.5320.3520.5020.50258,800
19 abr 202420.4320.5920.4220.5220.52130,600
18 abr 202420.3720.4020.3220.3520.35177,300
17 abr 202420.5020.5420.3220.3520.35115,500
16 abr 202420.4420.5120.3420.5020.50123,000
15 abr 202420.4920.5620.3320.5620.56193,500
12 abr 202420.7020.7920.4220.4520.45778,500
11 abr 202420.4620.4620.3420.4520.45107,500
10 abr 202420.4720.5420.4120.5020.50111,100
09 abr 202420.5520.6220.4620.5320.53245,400
08 abr 202420.5520.5620.4120.5320.53232,200
05 abr 202420.3820.5620.3720.4920.49136,800
04 abr 202420.2320.4020.2320.3320.33197,300
03 abr 202420.2020.3420.2020.3420.34534,800
02 abr 202420.0020.1120.0020.0620.06220,700
01 abr 202419.9219.9719.8219.9119.91346,200
28 mar 202419.6319.8219.6119.7719.77384,800
27 mar 202419.4819.5919.4819.5819.58143,500
26 mar 202419.7419.7519.5919.6219.62321,200
25 mar 202419.6419.7919.6419.7319.73198,300
22 mar 202419.7019.7019.6019.6119.61149,200
21 mar 202419.8119.8219.6619.7519.75147,200
20 mar 202419.6519.8219.6219.7919.79338,400
19 mar 202419.7719.7919.7219.7719.77136,400
18 mar 202419.8119.8419.7119.7919.79189,000
15 mar 202419.6319.7319.6019.6919.69207,900
14 mar 202419.6119.6919.5819.6519.65248,900
13 mar 202419.5219.6619.5219.6319.63451,500
12 mar 202419.4619.5219.4119.4819.48201,300
11 mar 202419.3819.5319.3719.4919.49236,100
08 mar 202419.4319.4419.3219.4319.43228,400
07 mar 202419.4419.5419.4219.4819.48229,900
06 mar 202419.3919.4419.3619.3919.39103,300
05 mar 202419.3219.3619.2519.2819.28110,900
04 mar 202419.4219.4419.3319.3619.36260,700
01 mar 202419.2119.2819.1219.2519.25973,200
29 feb 202419.0819.2219.0819.1519.15457,700
28 feb 202419.1119.1719.1119.1619.16120,100
27 feb 202419.0119.1619.0119.1219.12237,500
26 feb 202418.9219.0018.8618.9718.9795,500
23 feb 202418.9218.9518.8818.8818.88197,800
22 feb 202419.0219.1119.0219.1019.1097,500
21 feb 202419.0919.1219.0419.1019.10115,600
20 feb 202419.0219.0418.9118.9818.98187,300
16 feb 202418.9719.0618.9319.0119.01190,000
15 feb 202418.9119.0018.9018.9518.95353,800
14 feb 202419.0719.0718.8418.8718.87506,900
13 feb 202419.0219.0918.9919.0119.017,680,800
12 feb 202419.1219.2019.1119.1119.11129,400
09 feb 202419.1819.2319.1119.1719.17258,900
08 feb 202419.0919.1919.0919.1619.16215,100
07 feb 202419.0719.1519.0719.1119.11194,800
06 feb 202419.0619.1519.0619.1119.11321,800
05 feb 202419.0319.0918.9519.0819.08653,000
02 feb 202419.0819.1619.0719.1119.11604,000
01 feb 202419.3719.4519.2019.2519.251,450,800
31 ene 202419.4819.5219.3919.4319.43286,900
30 ene 202419.3619.5519.3319.5519.55215,900
29 ene 202419.3719.3919.2919.3419.34209,300
26 ene 202419.4119.5119.3119.5019.50662,700
25 ene 202419.5019.5019.3519.4919.491,832,000
24 ene 202419.3419.4519.3219.4119.41667,500
23 ene 202419.1419.2819.1419.2619.26486,300
22 ene 202419.0019.1418.9719.1019.10393,100
19 ene 202419.1919.2419.0719.0819.08314,700
18 ene 202418.9619.1718.9619.1519.15438,500
17 ene 202419.0019.0618.9719.0319.03246,500
16 ene 202419.2619.3019.1319.1319.13454,000
12 ene 202419.5019.5419.2019.3219.32321,400
11 ene 202419.3119.4019.2319.2519.25537,900
10 ene 202419.3419.3419.1519.1619.16313,500
09 ene 202419.2619.4119.2319.3219.32450,000
08 ene 202419.0919.2119.0119.1719.17426,800
05 ene 202419.3519.4619.3119.3819.38262,200
04 ene 202419.3119.3719.2319.3519.35160,300
03 ene 202419.3019.3719.2519.3619.36558,700
02 ene 202419.4119.4419.2019.2419.241,375,300
29 dic 202319.4819.5119.3619.3619.36684,600
28 dic 202319.6219.6819.5119.5119.51692,300
27 dic 202319.7019.7419.6319.6619.66736,400
26 dic 202319.4619.6619.3519.5919.59473,100
22 dic 202319.5519.5919.4519.4819.48563,500
21 dic 202319.3819.4619.3819.4519.45804,200
20 dic 202319.6019.6019.3719.3919.39734,600
19 dic 202319.4619.5819.4119.5819.581,073,500
18 dic 202319.5219.6019.4319.4819.481,234,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...