U.S. markets close in 6 hours 5 minutes

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

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.32+0.13 (+0.68%)
A partir del 09:52AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 sept 202419.3219.3619.3219.3219.3214,006
11 sept 202419.1219.2119.0019.1919.19205,000
10 sept 202419.1619.1618.9419.0119.01150,500
09 sept 202419.1019.1919.0419.1719.17179,800
06 sept 202419.3519.3919.0219.0719.07526,300
05 sept 202419.3719.4619.3119.3519.35219,300
04 sept 202419.3119.4019.2419.2419.24183,800
03 sept 202419.2519.3719.1919.3519.351,642,600
30 ago 202419.6519.6519.5019.5419.54129,900
29 ago 202419.5719.7019.5619.6819.68160,200
28 ago 202419.5319.6019.5219.5519.5586,000
27 ago 202419.6719.7619.6719.7319.73146,300
26 ago 202419.6719.7619.6719.7019.70176,600
23 ago 202419.4519.5919.4419.5819.58149,700
22 ago 202419.3619.3619.2519.3019.30172,000
21 ago 202419.5419.5619.4119.4519.45331,600
20 ago 202419.6119.6219.4719.5119.51853,000
19 ago 202419.4719.6019.4619.5119.51399,700
16 ago 202419.3619.4519.3319.4419.44163,800
15 ago 202419.4619.5819.4419.4419.44190,100
14 ago 202419.4119.4819.3219.3719.37189,500
13 ago 202419.4919.4919.3519.3519.35148,900
12 ago 202419.5119.6119.4519.5919.5982,700
09 ago 202419.4119.4219.3119.3419.34136,500
08 ago 202419.1819.3519.1819.2919.29508,200
07 ago 202419.1519.2219.1019.1619.161,082,700
06 ago 202419.2519.2518.9719.0519.05394,800
05 ago 202418.8019.0918.8019.0719.07643,000
02 ago 202419.3319.3519.1419.2319.23180,000
01 ago 202419.6219.6219.3119.3719.37104,400
31 jul 202419.4919.6019.4219.5819.58110,900
30 jul 202419.2019.3419.1819.3019.30394,200
29 jul 202419.3519.4119.2119.3319.33407,600
26 jul 202419.5019.5219.3819.4019.40688,800
25 jul 202419.4619.6419.4319.5619.561,128,100
24 jul 202419.6519.7819.6119.6319.63785,600
23 jul 202419.7919.8019.6919.7319.73150,800
22 jul 202419.6619.8319.6619.8119.81250,500
19 jul 202419.7819.8719.6819.6819.68111,200
18 jul 202420.0320.0419.9119.9219.92141,400
17 jul 202420.1320.1620.0120.0520.0574,900
16 jul 202420.0320.1620.0120.1220.12150,000
15 jul 202420.1520.2420.0820.1120.11127,700
12 jul 202420.3020.3920.2620.3020.30133,400
11 jul 202420.4020.4220.2920.3420.34101,100
10 jul 202420.3320.3420.2420.2720.27131,900
09 jul 202420.4420.5020.3020.3020.3091,100
08 jul 202420.5620.5620.4120.4320.4379,300
05 jul 202420.6620.7520.6620.7020.70140,600
03 jul 202420.5020.6120.5020.6020.60453,800
02 jul 202420.4520.5120.4020.4420.4497,700
01 jul 202420.3320.4920.2920.4320.43125,300
28 jun 202420.5220.5220.3220.3320.33115,100
27 jun 202420.4520.5120.3820.4220.42209,700
26 jun 202420.3620.4220.3020.3220.32153,200
25 jun 202420.5520.5520.3820.3820.38187,900
24 jun 202420.4920.6520.4920.6320.63625,500
21 jun 202420.6120.6120.4420.4520.45103,000
20 jun 202420.7020.7920.6420.6420.64107,600
18 jun 202420.5120.6720.5120.6620.66115,600
17 jun 202420.4520.5220.4120.5220.52117,200
14 jun 202420.5920.6720.5820.6020.6091,900
13 jun 202420.7020.7420.5720.6020.60170,800
12 jun 202420.7920.7920.6520.6820.68104,900
11 jun 202420.5720.6720.5620.6420.64115,300
10 jun 202420.6020.6720.5420.6020.60138,100
07 jun 202420.4120.5420.4020.4020.40143,200
06 jun 202420.6620.7920.6420.7620.76113,800
05 jun 202420.4020.5020.3320.4820.48706,400
04 jun 202420.4420.4520.3020.3220.32110,200
03 jun 202420.7820.7920.5320.6020.60261,900
31 may 202420.9320.9420.6220.6920.6986,100
30 may 202420.9621.0020.8220.8520.8596,000
29 may 202421.2621.2821.1121.1121.11263,200
28 may 202421.3221.4321.2621.4021.40111,100
24 may 202421.0921.1021.0521.0921.0987,800
23 may 202421.3621.4121.0221.0621.06110,600
22 may 202421.3321.3321.1921.2421.24118,300
21 may 202421.4621.5321.3721.4521.4598,500
20 may 202421.2521.4921.2521.4421.44325,100
17 may 202421.0821.2421.0621.2121.21173,200
16 may 202420.8220.8720.7820.8520.85122,600
15 may 202420.7020.8120.6020.8120.81184,900
14 may 202420.5920.6820.5920.6720.67112,200
13 may 202420.5820.6820.5820.6620.66116,400
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
*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...